637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,193400,280049785,2490,2490,2490,2490,8821
|
|
20241028,193300,280049785,2490,2490,2490,2490,0
|
|
20241028,193200,280049785,2490,2490,2490,2490,0
|
|
20241028,193100,280049785,2490,2490,2490,2490,0
|
|
20241028,193000,280049785,2490,2490,2490,2490,0
|
|
20241028,192900,280049785,2490,2490,2490,2490,0
|
|
20241028,192800,280049785,2490,2490,2490,2490,0
|
|
20241028,192700,280049785,2490,2490,2490,2490,0
|
|
20241028,192600,280049785,2490,2490,2490,2490,0
|
|
20241028,192500,280049785,2490,2490,2490,2490,0
|
|
20241028,192400,280049785,2490,2490,2490,2490,0
|
|
20241028,192300,280049785,2490,2490,2490,2490,0
|
|
20241028,192200,280049785,2490,2490,2490,2490,0
|
|
20241028,192100,280049785,2490,2490,2490,2490,0
|
|
20241028,192000,280049785,2490,2490,2490,2490,0
|
|
20241028,191900,280049785,2490,2490,2490,2490,0
|
|
20241028,191800,280049785,2490,2490,2490,2490,0
|
|
20241028,191700,280049785,2490,2490,2490,2490,0
|
|
20241028,191600,280049785,2490,2490,2490,2490,0
|
|
20241028,191500,280049785,2490,2490,2490,2490,0
|
|
20241028,191400,280049785,2490,2490,2490,2490,0
|
|
20241028,191300,280049785,2490,2490,2490,2490,0
|
|
20241028,191200,280049785,2490,2490,2490,2490,0
|
|
20241028,191100,280049785,2490,2490,2490,2490,0
|
|
20241028,191000,280049785,2490,2490,2490,2490,0
|
|
20241028,190900,280049785,2490,2490,2490,2490,0
|
|
20241028,190800,280049785,2490,2490,2490,2490,0
|
|
20241028,190700,280049785,2490,2490,2490,2490,0
|
|
20241028,190600,280049785,2490,2490,2490,2490,0
|
|
20241028,190500,280049785,2490,2490,2490,2490,0
|
|
20241028,190400,280049785,2490,2490,2490,2490,8821
|
|
20241028,190300,280049785,2490,2490,2490,2490,0
|
|
20241028,190200,280049785,2490,2490,2490,2490,0
|
|
20241028,190100,280049785,2490,2490,2490,2490,0
|
|
20241028,190000,280049785,2490,2490,2490,2490,0
|
|
20241028,185900,280049785,2490,2490,2490,2490,0
|
|
20241028,185800,280049785,2490,2490,2490,2490,0
|
|
20241028,185700,280049785,2490,2490,2490,2490,0
|
|
20241028,185600,280049785,2490,2490,2490,2490,0
|
|
20241028,185500,280049785,2490,2490,2490,2490,0
|
|
20241028,185400,280049785,2490,2490,2490,2490,0
|
|
20241028,185300,280049785,2490,2490,2490,2490,0
|
|
20241028,185200,280049785,2490,2490,2490,2490,0
|
|
20241028,185100,280049785,2490,2490,2490,2490,0
|
|
20241028,185000,280049785,2490,2490,2490,2490,0
|
|
20241028,184900,280049785,2490,2490,2490,2490,0
|
|
20241028,184800,280049785,2490,2490,2490,2490,0
|
|
20241028,184700,280049785,2490,2490,2490,2490,0
|
|
20241028,184600,280049785,2490,2490,2490,2490,0
|
|
20241028,184500,280049785,2490,2490,2490,2490,0
|
|
20241028,184400,280049785,2490,2490,2490,2490,0
|
|
20241028,184300,280049785,2490,2490,2490,2490,0
|
|
20241028,184200,280049785,2490,2490,2490,2490,0
|
|
20241028,184100,280049785,2490,2490,2490,2490,0
|
|
20241028,184000,280049785,2490,2490,2490,2490,0
|
|
20241028,183900,280049785,2490,2490,2490,2490,0
|
|
20241028,183800,280049785,2490,2490,2490,2490,0
|
|
20241028,183700,280049785,2490,2490,2490,2490,0
|
|
20241028,183600,280049785,2490,2490,2490,2490,0
|
|
20241028,183500,280049785,2490,2490,2490,2490,0
|
|
20241028,183400,280049785,2490,2490,2490,2490,8821
|
|
20241028,183300,280049785,2490,2490,2490,2490,0
|
|
20241028,183200,280049785,2490,2490,2490,2490,0
|
|
20241028,183100,280049785,2490,2490,2490,2490,0
|
|
20241028,183000,280049785,2490,2490,2490,2490,0
|
|
20241028,182900,280049785,2490,2490,2490,2490,0
|
|
20241028,182800,280049785,2490,2490,2490,2490,0
|
|
20241028,182700,280049785,2490,2490,2490,2490,0
|
|
20241028,182600,280049785,2490,2490,2490,2490,0
|
|
20241028,182500,280049785,2490,2490,2490,2490,0
|
|
20241028,182400,280049785,2490,2490,2490,2490,0
|
|
20241028,182300,280049785,2490,2490,2490,2490,0
|
|
20241028,182200,280049785,2490,2490,2490,2490,0
|
|
20241028,182100,280049785,2490,2490,2490,2490,0
|
|
20241028,182000,280049785,2490,2490,2490,2490,0
|
|
20241028,181900,280049785,2490,2490,2490,2490,0
|
|
20241028,181800,280049785,2490,2490,2490,2490,0
|
|
20241028,181700,280049785,2490,2490,2490,2490,0
|
|
20241028,181600,280049785,2490,2490,2490,2490,0
|
|
20241028,181500,280049785,2490,2490,2490,2490,0
|
|
20241028,181400,280049785,2490,2490,2490,2490,0
|
|
20241028,181300,280049785,2490,2490,2490,2490,0
|
|
20241028,181200,280049785,2490,2490,2490,2490,0
|
|
20241028,181100,280049785,2490,2490,2490,2490,0
|
|
20241028,181000,280049785,2490,2490,2490,2490,0
|
|
20241028,180900,280049785,2490,2490,2490,2490,0
|
|
20241028,180800,280049785,2490,2490,2490,2490,0
|
|
20241028,180700,280049785,2490,2490,2490,2490,0
|
|
20241028,180600,280049785,2490,2490,2490,2490,0
|
|
20241028,180500,280049785,2490,2490,2490,2490,0
|
|
20241028,180400,280049785,2490,2490,2490,2490,8821
|
|
20241028,180300,280049785,2490,2490,2490,2490,0
|
|
20241028,180200,280049785,2490,2490,2490,2490,0
|
|
20241028,180100,280049785,2490,2490,2490,2490,0
|
|
20241028,180000,280049785,2490,2490,2490,2490,0
|
|
20241028,175900,280049785,2490,2490,2490,2490,0
|
|
20241028,175800,280049785,2490,2490,2490,2490,0
|
|
20241028,175700,280049785,2490,2490,2490,2490,0
|
|
20241028,175600,280049785,2490,2490,2490,2490,0
|
|
20241028,175500,280049785,2490,2490,2490,2490,0
|
|
20241028,175400,280049785,2490,2490,2490,2490,0
|
|
20241028,175300,280049785,2490,2490,2490,2490,0
|
|
20241028,175200,280049785,2490,2490,2490,2490,0
|
|
20241028,175100,280049785,2490,2490,2490,2490,0
|
|
20241028,175000,280049785,2490,2490,2490,2490,0
|
|
20241028,174900,280049785,2490,2490,2490,2490,0
|
|
20241028,174800,280049785,2490,2490,2490,2490,0
|
|
20241028,174700,280049785,2490,2490,2490,2490,0
|
|
20241028,174600,280049785,2490,2490,2490,2490,0
|
|
20241028,174500,280049785,2490,2490,2490,2490,0
|
|
20241028,174400,280049785,2490,2490,2490,2490,0
|
|
20241028,174300,280049785,2490,2490,2490,2490,0
|
|
20241028,174200,280049785,2490,2490,2490,2490,0
|
|
20241028,174100,280049785,2490,2490,2490,2490,0
|
|
20241028,174000,280049785,2490,2490,2490,2490,0
|
|
20241028,173900,280049785,2490,2490,2490,2490,0
|
|
20241028,173800,280049785,2490,2490,2490,2490,0
|
|
20241028,173700,280049785,2490,2490,2490,2490,0
|
|
20241028,173600,280049785,2490,2490,2490,2490,0
|
|
20241028,173500,280049785,2490,2490,2490,2490,0
|
|
20241028,173400,280049785,2490,2490,2490,2490,8821
|
|
20241028,173300,280049785,2490,2490,2490,2490,0
|
|
20241028,173200,280049785,2490,2490,2490,2490,0
|
|
20241028,173100,280049785,2490,2490,2490,2490,0
|
|
20241028,173000,280049785,2490,2490,2490,2490,0
|
|
20241028,172900,280049785,2490,2490,2490,2490,0
|
|
20241028,172800,280049785,2490,2490,2490,2490,0
|
|
20241028,172700,280049785,2490,2490,2490,2490,0
|
|
20241028,172600,280049785,2490,2490,2490,2490,0
|
|
20241028,172500,280049785,2490,2490,2490,2490,0
|
|
20241028,172400,280049785,2490,2490,2490,2490,0
|
|
20241028,172300,280049785,2490,2490,2490,2490,0
|
|
20241028,172200,280049785,2490,2490,2490,2490,0
|
|
20241028,172100,280049785,2490,2490,2490,2490,0
|
|
20241028,172000,280049785,2490,2490,2490,2490,0
|
|
20241028,171900,280049785,2490,2490,2490,2490,0
|
|
20241028,171800,280049785,2490,2490,2490,2490,0
|
|
20241028,171700,280049785,2490,2490,2490,2490,0
|
|
20241028,171600,280049785,2490,2490,2490,2490,0
|
|
20241028,171500,280049785,2490,2490,2490,2490,0
|
|
20241028,171400,280049785,2490,2490,2490,2490,0
|
|
20241028,171300,280049785,2490,2490,2490,2490,0
|
|
20241028,171200,280049785,2490,2490,2490,2490,0
|
|
20241028,171100,280049785,2490,2490,2490,2490,0
|
|
20241028,171000,280049785,2490,2490,2490,2490,0
|
|
20241028,170900,280049785,2490,2490,2490,2490,0
|
|
20241028,170800,280049785,2490,2490,2490,2490,0
|
|
20241028,170700,280049785,2490,2490,2490,2490,0
|
|
20241028,170600,280049785,2490,2490,2490,2490,0
|
|
20241028,170500,280049785,2490,2490,2490,2490,0
|
|
20241028,170400,280049785,2490,2490,2490,2490,8821
|
|
20241028,170300,280049785,2490,2490,2490,2490,0
|
|
20241028,170200,280049785,2490,2490,2490,2490,0
|
|
20241028,170100,280049785,2490,2490,2490,2490,0
|
|
20241028,170000,280049785,2490,2490,2490,2490,0
|
|
20241028,165900,280049785,2490,2490,2490,2490,0
|
|
20241028,165800,280049785,2490,2490,2490,2490,0
|
|
20241028,165700,280049785,2490,2490,2490,2490,0
|
|
20241028,165600,280049785,2490,2490,2490,2490,0
|
|
20241028,165500,280049785,2490,2490,2490,2490,0
|
|
20241028,165400,280049785,2490,2490,2490,2490,0
|
|
20241028,165300,280049785,2490,2490,2490,2490,0
|
|
20241028,165200,280049785,2490,2490,2490,2490,0
|
|
20241028,165100,280049785,2490,2490,2490,2490,0
|
|
20241028,165000,280049785,2490,2490,2490,2490,0
|
|
20241028,164900,280049785,2490,2490,2490,2490,0
|
|
20241028,164800,280049785,2490,2490,2490,2490,0
|
|
20241028,164700,280049785,2490,2490,2490,2490,0
|
|
20241028,164600,280049785,2490,2490,2490,2490,0
|
|
20241028,164500,280049785,2490,2490,2490,2490,0
|
|
20241028,164400,280049785,2490,2490,2490,2490,0
|
|
20241028,164300,280049785,2490,2490,2490,2490,0
|
|
20241028,164200,280049785,2490,2490,2490,2490,0
|
|
20241028,164100,280049785,2490,2490,2490,2490,0
|
|
20241028,164000,280049785,2490,2490,2490,2490,0
|
|
20241028,163900,280049785,2490,2490,2490,2490,0
|
|
20241028,163800,280049785,2490,2490,2490,2490,0
|
|
20241028,163700,280049785,2490,2490,2490,2490,0
|
|
20241028,163600,280049785,2490,2490,2490,2490,0
|
|
20241028,163500,280049785,2490,2490,2490,2490,0
|
|
20241028,163400,280049785,2490,2490,2490,2490,8821
|
|
20241028,163300,280049785,2490,2490,2490,2490,0
|
|
20241028,163200,280049785,2490,2490,2490,2490,0
|
|
20241028,163100,280049785,2490,2490,2490,2490,0
|
|
20241028,163000,280049785,2490,2490,2490,2490,0
|
|
20241028,162900,280049785,2490,2490,2490,2490,0
|
|
20241028,162800,280049785,2490,2490,2490,2490,0
|
|
20241028,162700,280049785,2490,2490,2490,2490,0
|
|
20241028,162600,280049785,2490,2490,2490,2490,0
|
|
20241028,162500,280049785,2490,2490,2490,2490,0
|
|
20241028,162400,280049785,2490,2490,2490,2490,0
|
|
20241028,162300,280049785,2490,2490,2490,2490,0
|
|
20241028,162200,280049785,2490,2490,2490,2490,0
|
|
20241028,162100,280049785,2490,2490,2490,2490,0
|
|
20241028,162000,280049785,2490,2490,2490,2490,0
|
|
20241028,161900,280049785,2490,2490,2490,2490,0
|
|
20241028,161800,280049785,2490,2490,2490,2490,0
|
|
20241028,161700,280049785,2490,2490,2490,2490,0
|
|
20241028,161600,280049785,2490,2490,2490,2490,0
|
|
20241028,161500,280049785,2490,2490,2490,2490,0
|
|
20241028,161400,280049785,2490,2490,2490,2490,0
|
|
20241028,161300,280049785,2490,2490,2490,2490,0
|
|
20241028,161200,280049785,2490,2490,2490,2490,0
|
|
20241028,161100,280049785,2490,2490,2490,2490,0
|
|
20241028,161000,280049785,2490,2490,2490,2490,0
|
|
20241028,160900,280049785,2490,2490,2490,2490,0
|
|
20241028,160800,280049785,2490,2490,2490,2490,0
|
|
20241028,160700,280049785,2490,2490,2490,2490,0
|
|
20241028,160600,280049785,2490,2490,2490,2490,0
|
|
20241028,160500,280049785,2490,2490,2490,2490,0
|
|
20241028,160400,280049785,2490,2490,2490,2490,8821
|
|
20241028,160300,280049785,2490,2490,2490,2490,0
|
|
20241028,160200,280049785,2490,2490,2490,2490,0
|
|
20241028,160100,280049785,2490,2490,2490,2490,0
|
|
20241028,160000,280049785,2490,2490,2490,2490,0
|
|
20241028,155900,280049785,2490,2490,2490,2490,0
|
|
20241028,155800,280049785,2490,2490,2490,2490,0
|
|
20241028,155700,280049785,2490,2490,2490,2490,0
|
|
20241028,155600,280049785,2490,2490,2490,2490,0
|
|
20241028,155500,280049785,2490,2490,2490,2490,0
|
|
20241028,155400,280049785,2490,2490,2490,2490,0
|
|
20241028,155300,280049785,2490,2490,2490,2490,0
|
|
20241028,155200,280049785,2490,2490,2490,2490,0
|
|
20241028,155100,280049785,2490,2490,2490,2490,0
|
|
20241028,155000,280049785,2490,2490,2490,2490,0
|
|
20241028,154900,280049785,2490,2490,2490,2490,0
|
|
20241028,154800,280049785,2490,2490,2490,2490,0
|
|
20241028,154700,280049785,2490,2490,2490,2490,0
|
|
20241028,154600,280049785,2490,2490,2490,2490,0
|
|
20241028,154500,280049785,2490,2490,2490,2490,0
|
|
20241028,154400,280049785,2490,2490,2490,2490,0
|
|
20241028,154300,280049785,2490,2490,2490,2490,0
|
|
20241028,154200,280049785,2490,2490,2490,2490,0
|
|
20241028,154100,280049785,2490,2490,2490,2490,0
|
|
20241028,154000,280049785,2490,2490,2490,2490,0
|
|
20241028,153900,280049785,2490,2490,2490,2490,0
|
|
20241028,153800,280049785,2490,2490,2490,2490,0
|
|
20241028,153700,280049785,2490,2490,2490,2490,0
|
|
20241028,153600,280049785,2490,2490,2490,2490,0
|
|
20241028,153500,280049785,2490,2490,2490,2490,0
|
|
20241028,153400,280049785,2490,2490,2490,2490,8821
|
|
20241028,153300,280049785,2490,2490,2490,2490,0
|
|
20241028,153200,280049785,2490,2490,2490,2490,0
|
|
20241028,153100,280049785,2490,2490,2490,2490,0
|
|
20241028,153000,280049785,2490,2490,2490,2490,8821
|
|
20241028,152900,258085495,2500,2500,2500,2500,0
|
|
20241028,152800,258085495,2500,2500,2500,2500,0
|
|
20241028,152700,258085495,2500,2500,2500,2500,0
|
|
20241028,152600,258085495,2500,2500,2500,2500,0
|
|
20241028,152500,258085495,2500,2500,2500,2500,0
|
|
20241028,152400,258085495,2500,2500,2500,2500,0
|
|
20241028,152300,258085495,2500,2500,2500,2500,0
|
|
20241028,152200,258085495,2500,2500,2500,2500,0
|
|
20241028,152100,258085495,2500,2500,2500,2500,0
|
|
20241028,152000,258085495,2500,2500,2500,2500,0
|
|
20241028,151900,258085495,2500,2505,2520,2500,1188
|
|
20241028,151800,255108440,2510,2510,2510,2510,4
|
|
20241028,151700,255098400,2505,2510,2510,2505,1000
|
|
20241028,151600,252590050,2520,2520,2520,2520,0
|
|
20241028,151500,252590050,2520,2520,2520,2520,0
|
|
20241028,151400,252590050,2520,2520,2520,2520,0
|
|
20241028,151300,252590050,2520,2520,2520,2520,0
|
|
20241028,151200,252590050,2520,2520,2520,2520,0
|
|
20241028,151100,252590050,2520,2520,2520,2520,0
|
|
20241028,151000,252590050,2520,2520,2520,2520,0
|
|
20241028,150900,252590050,2520,2520,2520,2520,0
|
|
20241028,150800,252590050,2520,2520,2520,2520,0
|
|
20241028,150700,252590050,2520,2520,2520,2520,0
|
|
20241028,150600,252590050,2520,2520,2520,2520,1027
|
|
20241028,150500,250002010,2515,2515,2515,2515,0
|
|
20241028,150400,250002010,2515,2515,2515,2515,15
|
|
20241028,150300,249964285,2520,2520,2520,2520,0
|
|
20241028,150200,249964285,2520,2515,2520,2515,13
|
|
20241028,150100,249931530,2520,2520,2520,2520,1
|
|
20241028,150000,249929010,2515,2515,2515,2515,1617
|
|
20241028,145900,245862255,2515,2515,2515,2515,86
|
|
20241028,145800,245645965,2515,2515,2515,2515,0
|
|
20241028,145700,245645965,2515,2515,2515,2515,0
|
|
20241028,145600,245645965,2515,2515,2515,2515,31
|
|
20241028,145500,245568000,2515,2520,2520,2515,1669
|
|
20241028,145400,241362125,2520,2520,2520,2520,1
|
|
20241028,145300,241359605,2515,2515,2515,2515,15
|
|
20241028,145200,241321880,2520,2520,2520,2520,0
|
|
20241028,145100,241321880,2520,2520,2520,2520,0
|
|
20241028,145000,241321880,2520,2520,2520,2520,0
|
|
20241028,144900,241321880,2520,2520,2520,2520,0
|
|
20241028,144800,241321880,2520,2520,2520,2520,0
|
|
20241028,144700,241321880,2520,2520,2520,2520,0
|
|
20241028,144600,241321880,2520,2520,2520,2520,0
|
|
20241028,144500,241321880,2520,2520,2520,2520,0
|
|
20241028,144400,241321880,2520,2520,2520,2520,0
|
|
20241028,144300,241321880,2520,2520,2520,2520,0
|
|
20241028,144200,241321880,2520,2520,2520,2520,4
|
|
20241028,144100,241311800,2515,2515,2515,2515,1
|
|
20241028,144000,241309285,2520,2520,2520,2520,0
|
|
20241028,143900,241309285,2520,2520,2520,2520,0
|
|
20241028,143800,241309285,2520,2520,2520,2520,0
|
|
20241028,143700,241309285,2520,2520,2520,2520,0
|
|
20241028,143600,241309285,2520,2520,2520,2520,1
|
|
20241028,143500,241306765,2525,2525,2525,2525,0
|
|
20241028,143400,241306765,2525,2525,2525,2525,0
|
|
20241028,143300,241306765,2525,2525,2525,2525,0
|
|
20241028,143200,241306765,2525,2525,2525,2525,0
|
|
20241028,143100,241306765,2525,2525,2525,2525,0
|
|
20241028,143000,241306765,2525,2525,2525,2525,0
|
|
20241028,142900,241306765,2525,2525,2525,2525,0
|
|
20241028,142800,241306765,2525,2525,2525,2525,0
|
|
20241028,142700,241306765,2525,2525,2525,2525,0
|
|
20241028,142600,241306765,2525,2515,2525,2515,29
|
|
20241028,142500,241233625,2520,2520,2520,2520,0
|
|
20241028,142400,241233625,2520,2520,2520,2520,0
|
|
20241028,142300,241233625,2520,2520,2520,2520,0
|
|
20241028,142200,241233625,2520,2520,2520,2520,320
|
|
20241028,142100,240427225,2520,2515,2520,2515,223
|
|
20241028,142000,239866375,2515,2515,2515,2515,0
|
|
20241028,141900,239866375,2515,2515,2515,2515,10
|
|
20241028,141800,239841225,2525,2525,2525,2525,0
|
|
20241028,141700,239841225,2525,2525,2525,2525,0
|
|
20241028,141600,239841225,2525,2525,2525,2525,0
|
|
20241028,141500,239841225,2525,2525,2525,2525,1
|
|
20241028,141400,239838700,2530,2530,2530,2530,0
|
|
20241028,141300,239838700,2530,2530,2530,2530,0
|
|
20241028,141200,239838700,2530,2530,2530,2530,0
|
|
20241028,141100,239838700,2530,2530,2530,2530,0
|
|
20241028,141000,239838700,2530,2530,2530,2530,0
|
|
20241028,140900,239838700,2530,2530,2530,2530,0
|
|
20241028,140800,239838700,2530,2530,2530,2530,0
|
|
20241028,140700,239838700,2530,2530,2530,2530,0
|
|
20241028,140600,239838700,2530,2530,2530,2530,0
|
|
20241028,140500,239838700,2530,2530,2530,2530,0
|
|
20241028,140400,239838700,2530,2530,2530,2530,0
|
|
20241028,140300,239838700,2530,2525,2530,2525,18
|
|
20241028,140200,239793180,2515,2515,2515,2515,57
|
|
20241028,140100,239649825,2535,2535,2535,2535,0
|
|
20241028,140000,239649825,2535,2535,2535,2535,0
|
|
20241028,135900,239649825,2535,2535,2535,2535,0
|
|
20241028,135800,239649825,2535,2535,2535,2535,0
|
|
20241028,135700,239649825,2535,2535,2535,2535,12
|
|
20241028,135600,239619405,2515,2515,2515,2515,0
|
|
20241028,135500,239619405,2515,2540,2540,2515,543
|
|
20241028,135400,238252635,2515,2515,2515,2515,0
|
|
20241028,135300,238252635,2515,2515,2515,2515,31
|
|
20241028,135200,238174670,2545,2545,2545,2545,1
|
|
20241028,135100,238172125,2515,2525,2525,2515,966
|
|
20241028,135000,235737695,2550,2530,2550,2520,899
|
|
20241028,134900,233469250,2560,2540,2570,2525,1168
|
|
20241028,134800,230477110,2565,2515,2565,2515,3111
|
|
20241028,134700,222582900,2515,2515,2515,2515,190
|
|
20241028,134600,222105050,2515,2515,2515,2515,0
|
|
20241028,134500,222105050,2515,2515,2515,2515,0
|
|
20241028,134400,222105050,2515,2515,2515,2515,0
|
|
20241028,134300,222105050,2515,2515,2515,2515,20
|
|
20241028,134200,222054750,2520,2520,2520,2520,0
|
|
20241028,134100,222054750,2520,2510,2520,2510,1995
|
|
20241028,134000,217046965,2505,2505,2505,2505,262
|
|
20241028,133900,216390655,2505,2505,2505,2505,0
|
|
20241028,133800,216390655,2505,2505,2505,2505,0
|
|
20241028,133700,216390655,2505,2505,2505,2505,0
|
|
20241028,133600,216390655,2505,2505,2505,2505,0
|
|
20241028,133500,216390655,2505,2505,2505,2505,0
|
|
20241028,133400,216390655,2505,2505,2505,2505,0
|
|
20241028,133300,216390655,2505,2505,2505,2505,0
|
|
20241028,133200,216390655,2505,2505,2505,2505,13
|
|
20241028,133100,216358090,2500,2500,2500,2500,418
|
|
20241028,133000,215313090,2500,2500,2500,2500,0
|
|
20241028,132900,215313090,2500,2500,2500,2500,0
|
|
20241028,132800,215313090,2500,2500,2500,2500,0
|
|
20241028,132700,215313090,2500,2495,2500,2495,513
|
|
20241028,132600,214033090,2500,2500,2500,2500,12
|
|
20241028,132500,214003090,2490,2490,2490,2490,2000
|
|
20241028,132400,209023090,2500,2500,2500,2500,13
|
|
20241028,132300,208990590,2495,2495,2495,2495,0
|
|
20241028,132200,208990590,2495,2495,2495,2495,1000
|
|
20241028,132100,206495590,2500,2500,2500,2500,0
|
|
20241028,132000,206495590,2500,2500,2500,2500,0
|
|
20241028,131900,206495590,2500,2500,2500,2500,0
|
|
20241028,131800,206495590,2500,2500,2500,2500,0
|
|
20241028,131700,206495590,2500,2500,2500,2500,12
|
|
20241028,131600,206465590,2490,2490,2490,2490,96
|
|
20241028,131500,206226550,2500,2500,2500,2500,0
|
|
20241028,131400,206226550,2500,2500,2500,2500,0
|
|
20241028,131300,206226550,2500,2500,2500,2500,1
|
|
20241028,131200,206224050,2500,2500,2500,2500,0
|
|
20241028,131100,206224050,2500,2500,2500,2500,0
|
|
20241028,131000,206224050,2500,2500,2500,2500,12
|
|
20241028,130900,206194050,2490,2490,2490,2490,1287
|
|
20241028,130800,202989420,2500,2500,2500,2500,0
|
|
20241028,130700,202989420,2500,2500,2500,2490,229
|
|
20241028,130600,202418960,2505,2505,2505,2505,0
|
|
20241028,130500,202418960,2505,2505,2505,2505,0
|
|
20241028,130400,202418960,2505,2505,2505,2500,63
|
|
20241028,130300,202261150,2505,2505,2505,2505,0
|
|
20241028,130200,202261150,2505,2505,2505,2505,0
|
|
20241028,130100,202261150,2505,2505,2505,2505,0
|
|
20241028,130000,202261150,2505,2495,2505,2495,2274
|
|
20241028,125900,196586335,2490,2485,2490,2485,2021
|
|
20241028,125800,191557645,2485,2485,2485,2485,0
|
|
20241028,125700,191557645,2485,2485,2485,2485,0
|
|
20241028,125600,191557645,2485,2485,2485,2485,0
|
|
20241028,125500,191557645,2485,2485,2485,2485,0
|
|
20241028,125400,191557645,2485,2485,2485,2485,0
|
|
20241028,125300,191557645,2485,2485,2485,2485,0
|
|
20241028,125200,191557645,2485,2485,2485,2485,0
|
|
20241028,125100,191557645,2485,2485,2485,2485,0
|
|
20241028,125000,191557645,2485,2485,2485,2485,19
|
|
20241028,124900,191510430,2485,2485,2485,2485,500
|
|
20241028,124800,190267930,2485,2485,2485,2485,5
|
|
20241028,124700,190255505,2485,2485,2485,2485,0
|
|
20241028,124600,190255505,2485,2485,2485,2485,269
|
|
20241028,124500,189587040,2485,2485,2485,2485,1
|
|
20241028,124400,189584555,2470,2470,2470,2470,0
|
|
20241028,124300,189584555,2470,2470,2470,2470,0
|
|
20241028,124200,189584555,2470,2485,2485,2470,1214
|
|
20241028,124100,186581300,2490,2490,2490,2490,925
|
|
20241028,124000,184278050,2500,2490,2500,2490,1267
|
|
20241028,123900,181117055,2495,2490,2495,2490,1874
|
|
20241028,123800,176447435,2495,2490,2495,2485,9507
|
|
20241028,123700,152815815,2490,2495,2495,2490,3059
|
|
20241028,123600,145198610,2495,2495,2495,2495,12
|
|
20241028,123500,145168670,2490,2490,2490,2490,1473
|
|
20241028,123400,141500900,2495,2495,2495,2495,0
|
|
20241028,123300,141500900,2495,2495,2495,2495,0
|
|
20241028,123200,141500900,2495,2495,2495,2495,0
|
|
20241028,123100,141500900,2495,2485,2495,2485,112
|
|
20241028,123000,141222460,2495,2490,2495,2490,63
|
|
20241028,122900,141065525,2495,2495,2495,2495,12
|
|
20241028,122800,141035585,2490,2490,2490,2490,0
|
|
20241028,122700,141035585,2490,2490,2490,2490,1
|
|
20241028,122600,141033095,2495,2495,2495,2495,0
|
|
20241028,122500,141033095,2495,2495,2495,2495,0
|
|
20241028,122400,141033095,2495,2495,2495,2495,0
|
|
20241028,122300,141033095,2495,2490,2495,2490,113
|
|
20241028,122200,140751660,2495,2495,2495,2495,0
|
|
20241028,122100,140751660,2495,2495,2495,2495,0
|
|
20241028,122000,140751660,2495,2495,2495,2495,0
|
|
20241028,121900,140751660,2495,2495,2495,2495,3
|
|
20241028,121800,140744175,2495,2495,2495,2495,0
|
|
20241028,121700,140744175,2495,2495,2495,2495,13
|
|
20241028,121600,140711740,2490,2490,2490,2490,0
|
|
20241028,121500,140711740,2490,2490,2490,2490,0
|
|
20241028,121400,140711740,2490,2490,2490,2490,0
|
|
20241028,121300,140711740,2490,2490,2490,2490,300
|
|
20241028,121200,139964740,2485,2485,2490,2485,1058
|
|
20241028,121100,137330610,2495,2495,2495,2495,0
|
|
20241028,121000,137330610,2495,2495,2495,2495,0
|
|
20241028,120900,137330610,2495,2495,2495,2495,0
|
|
20241028,120800,137330610,2495,2495,2495,2495,3
|
|
20241028,120700,137323125,2495,2495,2495,2495,0
|
|
20241028,120600,137323125,2495,2495,2495,2495,0
|
|
20241028,120500,137323125,2495,2495,2495,2495,0
|
|
20241028,120400,137323125,2495,2495,2495,2495,0
|
|
20241028,120300,137323125,2495,2495,2495,2495,13
|
|
20241028,120200,137290690,2490,2490,2490,2490,0
|
|
20241028,120100,137290690,2490,2490,2490,2490,0
|
|
20241028,120000,137290690,2490,2490,2490,2490,0
|
|
20241028,115900,137290690,2490,2490,2490,2490,0
|
|
20241028,115800,137290690,2490,2490,2495,2490,855
|
|
20241028,115700,135161680,2490,2490,2490,2490,3265
|
|
20241028,115600,127031830,2490,2490,2495,2490,18
|
|
20241028,115500,126986950,2490,2490,2490,2490,12
|
|
20241028,115400,126957070,2495,2495,2495,2495,0
|
|
20241028,115300,126957070,2495,2495,2495,2495,0
|
|
20241028,115200,126957070,2495,2495,2495,2495,0
|
|
20241028,115100,126957070,2495,2495,2495,2495,0
|
|
20241028,115000,126957070,2495,2495,2495,2495,13
|
|
20241028,114900,126924635,2490,2490,2490,2490,100
|
|
20241028,114800,126675635,2495,2495,2495,2495,0
|
|
20241028,114700,126675635,2495,2495,2495,2495,0
|
|
20241028,114600,126675635,2495,2495,2495,2495,13
|
|
20241028,114500,126643200,2490,2490,2490,2490,0
|
|
20241028,114400,126643200,2490,2490,2490,2490,100
|
|
20241028,114300,126394200,2495,2495,2495,2495,0
|
|
20241028,114200,126394200,2495,2495,2495,2495,0
|
|
20241028,114100,126394200,2495,2480,2495,2480,3527
|
|
20241028,114000,117620870,2485,2485,2485,2485,0
|
|
20241028,113900,117620870,2485,2485,2485,2485,0
|
|
20241028,113800,117620870,2485,2485,2485,2485,0
|
|
20241028,113700,117620870,2485,2485,2485,2485,0
|
|
20241028,113600,117620870,2485,2475,2485,2475,892
|
|
20241028,113500,115413050,2485,2485,2485,2485,0
|
|
20241028,113400,115413050,2485,2485,2485,2485,0
|
|
20241028,113300,115413050,2485,2485,2485,2485,0
|
|
20241028,113200,115413050,2485,2485,2485,2485,13
|
|
20241028,113100,115380745,2475,2475,2475,2475,0
|
|
20241028,113000,115380745,2475,2480,2485,2475,33
|
|
20241028,112900,115298945,2485,2485,2485,2485,0
|
|
20241028,112800,115298945,2485,2485,2485,2485,0
|
|
20241028,112700,115298945,2485,2485,2485,2485,0
|
|
20241028,112600,115298945,2485,2485,2485,2485,0
|
|
20241028,112500,115298945,2485,2485,2485,2485,0
|
|
20241028,112400,115298945,2485,2485,2485,2485,0
|
|
20241028,112300,115298945,2485,2485,2485,2485,0
|
|
20241028,112200,115298945,2485,2485,2485,2485,0
|
|
20241028,112100,115298945,2485,2485,2485,2485,0
|
|
20241028,112000,115298945,2485,2485,2485,2485,0
|
|
20241028,111900,115298945,2485,2485,2485,2485,0
|
|
20241028,111800,115298945,2485,2485,2485,2485,0
|
|
20241028,111700,115298945,2485,2485,2485,2485,0
|
|
20241028,111600,115298945,2485,2485,2485,2485,0
|
|
20241028,111500,115298945,2485,2475,2485,2475,17
|
|
20241028,111400,115256740,2485,2480,2485,2480,13
|
|
20241028,111300,115224440,2485,2485,2485,2485,13
|
|
20241028,111200,115192135,2475,2485,2485,2475,11
|
|
20241028,111100,115164900,2485,2485,2485,2485,0
|
|
20241028,111000,115164900,2485,2485,2485,2485,0
|
|
20241028,110900,115164900,2485,2485,2485,2485,0
|
|
20241028,110800,115164900,2485,2485,2485,2485,0
|
|
20241028,110700,115164900,2485,2485,2485,2485,0
|
|
20241028,110600,115164900,2485,2485,2485,2485,100
|
|
20241028,110500,114916400,2485,2485,2485,2485,0
|
|
20241028,110400,114916400,2485,2485,2485,2485,0
|
|
20241028,110300,114916400,2485,2485,2485,2485,0
|
|
20241028,110200,114916400,2485,2485,2485,2485,0
|
|
20241028,110100,114916400,2485,2485,2485,2485,0
|
|
20241028,110000,114916400,2485,2485,2485,2485,0
|
|
20241028,105900,114916400,2485,2485,2485,2485,0
|
|
20241028,105800,114916400,2485,2485,2485,2485,0
|
|
20241028,105700,114916400,2485,2485,2485,2485,0
|
|
20241028,105600,114916400,2485,2485,2485,2485,0
|
|
20241028,105500,114916400,2485,2485,2485,2485,0
|
|
20241028,105400,114916400,2485,2475,2485,2475,14
|
|
20241028,105300,114881620,2490,2490,2490,2490,12
|
|
20241028,105200,114851740,2485,2480,2485,2480,1189
|
|
20241028,105100,111897575,2465,2465,2465,2465,0
|
|
20241028,105000,111897575,2465,2465,2465,2465,0
|
|
20241028,104900,111897575,2465,2465,2465,2465,0
|
|
20241028,104800,111897575,2465,2465,2465,2465,0
|
|
20241028,104700,111897575,2465,2465,2465,2465,50
|
|
20241028,104600,111774325,2485,2485,2485,2485,0
|
|
20241028,104500,111774325,2485,2485,2485,2485,0
|
|
20241028,104400,111774325,2485,2485,2485,2485,0
|
|
20241028,104300,111774325,2485,2480,2485,2480,141
|
|
20241028,104200,111424585,2490,2490,2490,2490,0
|
|
20241028,104100,111424585,2490,2490,2490,2490,0
|
|
20241028,104000,111424585,2490,2490,2490,2490,0
|
|
20241028,103900,111424585,2490,2490,2490,2490,0
|
|
20241028,103800,111424585,2490,2485,2490,2465,7793
|
|
20241028,103700,92201000,2500,2490,2500,2490,916
|
|
20241028,103600,89919110,2495,2495,2495,2495,0
|
|
20241028,103500,89919110,2495,2495,2495,2495,0
|
|
20241028,103400,89919110,2495,2495,2495,2495,0
|
|
20241028,103300,89919110,2495,2495,2495,2495,0
|
|
20241028,103200,89919110,2495,2495,2495,2495,0
|
|
20241028,103100,89919110,2495,2495,2495,2495,0
|
|
20241028,103000,89919110,2495,2495,2495,2495,0
|
|
20241028,102900,89919110,2495,2495,2495,2495,0
|
|
20241028,102800,89919110,2495,2495,2495,2495,13
|
|
20241028,102700,89886675,2490,2490,2490,2490,0
|
|
20241028,102600,89886675,2490,2490,2490,2490,0
|
|
20241028,102500,89886675,2490,2490,2490,2490,1
|
|
20241028,102400,89884185,2495,2495,2495,2495,0
|
|
20241028,102300,89884185,2495,2495,2495,2495,538
|
|
20241028,102200,88541875,2500,2500,2500,2500,0
|
|
20241028,102100,88541875,2500,2500,2500,2500,0
|
|
20241028,102000,88541875,2500,2500,2500,2500,0
|
|
20241028,101900,88541875,2500,2500,2500,2500,519
|
|
20241028,101800,87244375,2500,2500,2500,2500,1
|
|
20241028,101700,87241875,2510,2510,2510,2510,0
|
|
20241028,101600,87241875,2510,2505,2510,2505,18
|
|
20241028,101500,87196720,2510,2510,2510,2510,0
|
|
20241028,101400,87196720,2510,2510,2510,2510,0
|
|
20241028,101300,87196720,2510,2510,2510,2510,0
|
|
20241028,101200,87196720,2510,2510,2510,2510,0
|
|
20241028,101100,87196720,2510,2505,2510,2505,19
|
|
20241028,101000,87149060,2510,2495,2510,2495,297
|
|
20241028,100900,86407400,2495,2495,2495,2495,0
|
|
20241028,100800,86407400,2495,2495,2495,2495,1
|
|
20241028,100700,86404905,2495,2495,2495,2495,0
|
|
20241028,100600,86404905,2495,2495,2495,2495,109
|
|
20241028,100500,86132950,2495,2495,2495,2495,0
|
|
20241028,100400,86132950,2495,2495,2495,2495,0
|
|
20241028,100300,86132950,2495,2495,2495,2495,1
|
|
20241028,100200,86130455,2495,2490,2495,2490,50
|
|
20241028,100100,86005810,2495,2495,2495,2495,0
|
|
20241028,100000,86005810,2495,2495,2495,2495,0
|
|
20241028,095900,86005810,2495,2480,2495,2480,399
|
|
20241028,095800,85015840,2495,2495,2495,2495,0
|
|
20241028,095700,85015840,2495,2490,2495,2490,86
|
|
20241028,095600,84801635,2490,2490,2490,2490,13
|
|
20241028,095500,84769265,2485,2480,2485,2480,16101
|
|
20241028,095400,44836455,2480,2480,2480,2480,0
|
|
20241028,095300,44836455,2480,2480,2480,2480,12
|
|
20241028,095200,44806695,2480,2470,2480,2470,94
|
|
20241028,095100,44574365,2475,2475,2475,2475,0
|
|
20241028,095000,44574365,2475,2475,2475,2475,371
|
|
20241028,094900,43656140,2480,2480,2480,2480,34
|
|
20241028,094800,43571820,2480,2480,2480,2480,0
|
|
20241028,094700,43571820,2480,2480,2480,2480,3
|
|
20241028,094600,43564380,2480,2470,2480,2470,551
|
|
20241028,094500,42203375,2470,2470,2470,2470,853
|
|
20241028,094400,40096465,2470,2470,2470,2470,0
|
|
20241028,094300,40096465,2470,2470,2470,2470,8
|
|
20241028,094200,40076705,2480,2480,2480,2480,0
|
|
20241028,094100,40076705,2480,2480,2480,2480,0
|
|
20241028,094000,40076705,2480,2475,2480,2475,301
|
|
20241028,093900,39331725,2475,2470,2475,2465,202
|
|
20241028,093800,38833520,2475,2470,2475,2470,322
|
|
20241028,093700,38038115,2470,2470,2470,2470,0
|
|
20241028,093600,38038115,2470,2470,2470,2470,0
|
|
20241028,093500,38038115,2470,2470,2470,2470,0
|
|
20241028,093400,38038115,2470,2470,2470,2470,80
|
|
20241028,093300,37840515,2470,2470,2470,2470,142
|
|
20241028,093200,37489775,2470,2465,2470,2465,200
|
|
20241028,093100,36996660,2465,2465,2465,2465,100
|
|
20241028,093000,36750160,2460,2460,2465,2460,429
|
|
20241028,092900,35694760,2455,2450,2455,2450,785
|
|
20241028,092800,33767590,2450,2450,2450,2450,0
|
|
20241028,092700,33767590,2450,2450,2450,2450,0
|
|
20241028,092600,33767590,2450,2445,2450,2430,891
|
|
20241028,092500,31594470,2455,2455,2455,2455,12
|
|
20241028,092400,31565010,2435,2455,2455,2430,5440
|
|
20241028,092300,18303195,2460,2460,2460,2460,0
|
|
20241028,092200,18303195,2460,2460,2460,2460,1294
|
|
20241028,092100,15119955,2460,2460,2460,2460,0
|
|
20241028,092000,15119955,2460,2460,2460,2460,0
|
|
20241028,091900,15119955,2460,2460,2460,2460,0
|
|
20241028,091800,15119955,2460,2460,2460,2460,100
|
|
20241028,091700,14873955,2460,2460,2460,2460,0
|
|
20241028,091600,14873955,2460,2460,2460,2460,0
|
|
20241028,091500,14873955,2460,2460,2460,2460,0
|
|
20241028,091400,14873955,2460,2460,2460,2460,0
|
|
20241028,091300,14873955,2460,2460,2460,2460,0
|
|
20241028,091200,14873955,2460,2460,2460,2460,0
|
|
20241028,091100,14873955,2460,2460,2460,2460,0
|
|
20241028,091000,14873955,2460,2460,2460,2460,0
|
|
20241028,090900,14873955,2460,2460,2460,2460,0
|
|
20241028,090800,14873955,2460,2460,2460,2460,0
|
|
20241028,090700,14873955,2460,2460,2460,2460,6
|
|
20241028,090600,14859195,2460,2460,2460,2460,0
|
|
20241028,090500,14859195,2460,2460,2460,2460,0
|
|
20241028,090400,14859195,2460,2460,2460,2460,0
|
|
20241028,090300,14859195,2460,2460,2460,2460,0
|
|
20241028,090200,14859195,2460,2460,2460,2460,0
|
|
20241028,090100,14859195,2460,2440,2460,2440,5878
|
|
20241028,090000,414050,2450,2450,2450,2450,164
|