637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,193400,249136135,2570,2570,2570,2570,3525
|
|
20241029,193300,249136135,2570,2570,2570,2570,0
|
|
20241029,193200,249136135,2570,2570,2570,2570,0
|
|
20241029,193100,249136135,2570,2570,2570,2570,0
|
|
20241029,193000,249136135,2570,2570,2570,2570,0
|
|
20241029,192900,249136135,2570,2570,2570,2570,0
|
|
20241029,192800,249136135,2570,2570,2570,2570,0
|
|
20241029,192700,249136135,2570,2570,2570,2570,0
|
|
20241029,192600,249136135,2570,2570,2570,2570,0
|
|
20241029,192500,249136135,2570,2570,2570,2570,0
|
|
20241029,192400,249136135,2570,2570,2570,2570,0
|
|
20241029,192300,249136135,2570,2570,2570,2570,0
|
|
20241029,192200,249136135,2570,2570,2570,2570,0
|
|
20241029,192100,249136135,2570,2570,2570,2570,0
|
|
20241029,192000,249136135,2570,2570,2570,2570,0
|
|
20241029,191900,249136135,2570,2570,2570,2570,0
|
|
20241029,191800,249136135,2570,2570,2570,2570,0
|
|
20241029,191700,249136135,2570,2570,2570,2570,0
|
|
20241029,191600,249136135,2570,2570,2570,2570,0
|
|
20241029,191500,249136135,2570,2570,2570,2570,0
|
|
20241029,191400,249136135,2570,2570,2570,2570,0
|
|
20241029,191300,249136135,2570,2570,2570,2570,0
|
|
20241029,191200,249136135,2570,2570,2570,2570,0
|
|
20241029,191100,249136135,2570,2570,2570,2570,0
|
|
20241029,191000,249136135,2570,2570,2570,2570,0
|
|
20241029,190900,249136135,2570,2570,2570,2570,0
|
|
20241029,190800,249136135,2570,2570,2570,2570,0
|
|
20241029,190700,249136135,2570,2570,2570,2570,0
|
|
20241029,190600,249136135,2570,2570,2570,2570,0
|
|
20241029,190500,249136135,2570,2570,2570,2570,0
|
|
20241029,190400,249136135,2570,2570,2570,2570,3525
|
|
20241029,190300,249136135,2570,2570,2570,2570,0
|
|
20241029,190200,249136135,2570,2570,2570,2570,0
|
|
20241029,190100,249136135,2570,2570,2570,2570,0
|
|
20241029,190000,249136135,2570,2570,2570,2570,0
|
|
20241029,185900,249136135,2570,2570,2570,2570,0
|
|
20241029,185800,249136135,2570,2570,2570,2570,0
|
|
20241029,185700,249136135,2570,2570,2570,2570,0
|
|
20241029,185600,249136135,2570,2570,2570,2570,0
|
|
20241029,185500,249136135,2570,2570,2570,2570,0
|
|
20241029,185400,249136135,2570,2570,2570,2570,0
|
|
20241029,185300,249136135,2570,2570,2570,2570,0
|
|
20241029,185200,249136135,2570,2570,2570,2570,0
|
|
20241029,185100,249136135,2570,2570,2570,2570,0
|
|
20241029,185000,249136135,2570,2570,2570,2570,0
|
|
20241029,184900,249136135,2570,2570,2570,2570,0
|
|
20241029,184800,249136135,2570,2570,2570,2570,0
|
|
20241029,184700,249136135,2570,2570,2570,2570,0
|
|
20241029,184600,249136135,2570,2570,2570,2570,0
|
|
20241029,184500,249136135,2570,2570,2570,2570,0
|
|
20241029,184400,249136135,2570,2570,2570,2570,0
|
|
20241029,184300,249136135,2570,2570,2570,2570,0
|
|
20241029,184200,249136135,2570,2570,2570,2570,0
|
|
20241029,184100,249136135,2570,2570,2570,2570,0
|
|
20241029,184000,249136135,2570,2570,2570,2570,0
|
|
20241029,183900,249136135,2570,2570,2570,2570,0
|
|
20241029,183800,249136135,2570,2570,2570,2570,0
|
|
20241029,183700,249136135,2570,2570,2570,2570,0
|
|
20241029,183600,249136135,2570,2570,2570,2570,0
|
|
20241029,183500,249136135,2570,2570,2570,2570,0
|
|
20241029,183400,249136135,2570,2570,2570,2570,3525
|
|
20241029,183300,249136135,2570,2570,2570,2570,0
|
|
20241029,183200,249136135,2570,2570,2570,2570,0
|
|
20241029,183100,249136135,2570,2570,2570,2570,0
|
|
20241029,183000,249136135,2570,2570,2570,2570,0
|
|
20241029,182900,249136135,2570,2570,2570,2570,0
|
|
20241029,182800,249136135,2570,2570,2570,2570,0
|
|
20241029,182700,249136135,2570,2570,2570,2570,0
|
|
20241029,182600,249136135,2570,2570,2570,2570,0
|
|
20241029,182500,249136135,2570,2570,2570,2570,0
|
|
20241029,182400,249136135,2570,2570,2570,2570,0
|
|
20241029,182300,249136135,2570,2570,2570,2570,0
|
|
20241029,182200,249136135,2570,2570,2570,2570,0
|
|
20241029,182100,249136135,2570,2570,2570,2570,0
|
|
20241029,182000,249136135,2570,2570,2570,2570,0
|
|
20241029,181900,249136135,2570,2570,2570,2570,0
|
|
20241029,181800,249136135,2570,2570,2570,2570,0
|
|
20241029,181700,249136135,2570,2570,2570,2570,0
|
|
20241029,181600,249136135,2570,2570,2570,2570,0
|
|
20241029,181500,249136135,2570,2570,2570,2570,0
|
|
20241029,181400,249136135,2570,2570,2570,2570,0
|
|
20241029,181300,249136135,2570,2570,2570,2570,0
|
|
20241029,181200,249136135,2570,2570,2570,2570,0
|
|
20241029,181100,249136135,2570,2570,2570,2570,0
|
|
20241029,181000,249136135,2570,2570,2570,2570,0
|
|
20241029,180900,249136135,2570,2570,2570,2570,0
|
|
20241029,180800,249136135,2570,2570,2570,2570,0
|
|
20241029,180700,249136135,2570,2570,2570,2570,0
|
|
20241029,180600,249136135,2570,2570,2570,2570,0
|
|
20241029,180500,249136135,2570,2570,2570,2570,0
|
|
20241029,180400,249136135,2570,2570,2570,2570,3525
|
|
20241029,180300,249136135,2570,2570,2570,2570,0
|
|
20241029,180200,249136135,2570,2570,2570,2570,0
|
|
20241029,180100,249136135,2570,2570,2570,2570,0
|
|
20241029,180000,249136135,2570,2570,2570,2570,0
|
|
20241029,175900,249136135,2570,2570,2570,2570,0
|
|
20241029,175800,249136135,2570,2570,2570,2570,0
|
|
20241029,175700,249136135,2570,2570,2570,2570,0
|
|
20241029,175600,249136135,2570,2570,2570,2570,0
|
|
20241029,175500,249136135,2570,2570,2570,2570,0
|
|
20241029,175400,249136135,2570,2570,2570,2570,0
|
|
20241029,175300,249136135,2570,2570,2570,2570,0
|
|
20241029,175200,249136135,2570,2570,2570,2570,0
|
|
20241029,175100,249136135,2570,2570,2570,2570,0
|
|
20241029,175000,249136135,2570,2570,2570,2570,0
|
|
20241029,174900,249136135,2570,2570,2570,2570,0
|
|
20241029,174800,249136135,2570,2570,2570,2570,0
|
|
20241029,174700,249136135,2570,2570,2570,2570,0
|
|
20241029,174600,249136135,2570,2570,2570,2570,0
|
|
20241029,174500,249136135,2570,2570,2570,2570,0
|
|
20241029,174400,249136135,2570,2570,2570,2570,0
|
|
20241029,174300,249136135,2570,2570,2570,2570,0
|
|
20241029,174200,249136135,2570,2570,2570,2570,0
|
|
20241029,174100,249136135,2570,2570,2570,2570,0
|
|
20241029,174000,249136135,2570,2570,2570,2570,0
|
|
20241029,173900,249136135,2570,2570,2570,2570,0
|
|
20241029,173800,249136135,2570,2570,2570,2570,0
|
|
20241029,173700,249136135,2570,2570,2570,2570,0
|
|
20241029,173600,249136135,2570,2570,2570,2570,0
|
|
20241029,173500,249136135,2570,2570,2570,2570,0
|
|
20241029,173400,249136135,2570,2570,2570,2570,3525
|
|
20241029,173300,249136135,2570,2570,2570,2570,0
|
|
20241029,173200,249136135,2570,2570,2570,2570,0
|
|
20241029,173100,249136135,2570,2570,2570,2570,0
|
|
20241029,173000,249136135,2570,2570,2570,2570,0
|
|
20241029,172900,249136135,2570,2570,2570,2570,0
|
|
20241029,172800,249136135,2570,2570,2570,2570,0
|
|
20241029,172700,249136135,2570,2570,2570,2570,0
|
|
20241029,172600,249136135,2570,2570,2570,2570,0
|
|
20241029,172500,249136135,2570,2570,2570,2570,0
|
|
20241029,172400,249136135,2570,2570,2570,2570,0
|
|
20241029,172300,249136135,2570,2570,2570,2570,0
|
|
20241029,172200,249136135,2570,2570,2570,2570,0
|
|
20241029,172100,249136135,2570,2570,2570,2570,0
|
|
20241029,172000,249136135,2570,2570,2570,2570,0
|
|
20241029,171900,249136135,2570,2570,2570,2570,0
|
|
20241029,171800,249136135,2570,2570,2570,2570,0
|
|
20241029,171700,249136135,2570,2570,2570,2570,0
|
|
20241029,171600,249136135,2570,2570,2570,2570,0
|
|
20241029,171500,249136135,2570,2570,2570,2570,0
|
|
20241029,171400,249136135,2570,2570,2570,2570,0
|
|
20241029,171300,249136135,2570,2570,2570,2570,0
|
|
20241029,171200,249136135,2570,2570,2570,2570,0
|
|
20241029,171100,249136135,2570,2570,2570,2570,0
|
|
20241029,171000,249136135,2570,2570,2570,2570,0
|
|
20241029,170900,249136135,2570,2570,2570,2570,0
|
|
20241029,170800,249136135,2570,2570,2570,2570,0
|
|
20241029,170700,249136135,2570,2570,2570,2570,0
|
|
20241029,170600,249136135,2570,2570,2570,2570,0
|
|
20241029,170500,249136135,2570,2570,2570,2570,0
|
|
20241029,170400,249136135,2570,2570,2570,2570,3525
|
|
20241029,170300,249136135,2570,2570,2570,2570,0
|
|
20241029,170200,249136135,2570,2570,2570,2570,0
|
|
20241029,170100,249136135,2570,2570,2570,2570,0
|
|
20241029,170000,249136135,2570,2570,2570,2570,0
|
|
20241029,165900,249136135,2570,2570,2570,2570,0
|
|
20241029,165800,249136135,2570,2570,2570,2570,0
|
|
20241029,165700,249136135,2570,2570,2570,2570,0
|
|
20241029,165600,249136135,2570,2570,2570,2570,0
|
|
20241029,165500,249136135,2570,2570,2570,2570,0
|
|
20241029,165400,249136135,2570,2570,2570,2570,0
|
|
20241029,165300,249136135,2570,2570,2570,2570,0
|
|
20241029,165200,249136135,2570,2570,2570,2570,0
|
|
20241029,165100,249136135,2570,2570,2570,2570,0
|
|
20241029,165000,249136135,2570,2570,2570,2570,0
|
|
20241029,164900,249136135,2570,2570,2570,2570,0
|
|
20241029,164800,249136135,2570,2570,2570,2570,0
|
|
20241029,164700,249136135,2570,2570,2570,2570,0
|
|
20241029,164600,249136135,2570,2570,2570,2570,0
|
|
20241029,164500,249136135,2570,2570,2570,2570,0
|
|
20241029,164400,249136135,2570,2570,2570,2570,0
|
|
20241029,164300,249136135,2570,2570,2570,2570,0
|
|
20241029,164200,249136135,2570,2570,2570,2570,0
|
|
20241029,164100,249136135,2570,2570,2570,2570,0
|
|
20241029,164000,249136135,2570,2570,2570,2570,0
|
|
20241029,163900,249136135,2570,2570,2570,2570,0
|
|
20241029,163800,249136135,2570,2570,2570,2570,0
|
|
20241029,163700,249136135,2570,2570,2570,2570,0
|
|
20241029,163600,249136135,2570,2570,2570,2570,0
|
|
20241029,163500,249136135,2570,2570,2570,2570,0
|
|
20241029,163400,249136135,2570,2570,2570,2570,3525
|
|
20241029,163300,249136135,2570,2570,2570,2570,0
|
|
20241029,163200,249136135,2570,2570,2570,2570,0
|
|
20241029,163100,249136135,2570,2570,2570,2570,0
|
|
20241029,163000,249136135,2570,2570,2570,2570,0
|
|
20241029,162900,249136135,2570,2570,2570,2570,0
|
|
20241029,162800,249136135,2570,2570,2570,2570,0
|
|
20241029,162700,249136135,2570,2570,2570,2570,0
|
|
20241029,162600,249136135,2570,2570,2570,2570,0
|
|
20241029,162500,249136135,2570,2570,2570,2570,0
|
|
20241029,162400,249136135,2570,2570,2570,2570,0
|
|
20241029,162300,249136135,2570,2570,2570,2570,0
|
|
20241029,162200,249136135,2570,2570,2570,2570,0
|
|
20241029,162100,249136135,2570,2570,2570,2570,0
|
|
20241029,162000,249136135,2570,2570,2570,2570,0
|
|
20241029,161900,249136135,2570,2570,2570,2570,0
|
|
20241029,161800,249136135,2570,2570,2570,2570,0
|
|
20241029,161700,249136135,2570,2570,2570,2570,0
|
|
20241029,161600,249136135,2570,2570,2570,2570,0
|
|
20241029,161500,249136135,2570,2570,2570,2570,0
|
|
20241029,161400,249136135,2570,2570,2570,2570,0
|
|
20241029,161300,249136135,2570,2570,2570,2570,0
|
|
20241029,161200,249136135,2570,2570,2570,2570,0
|
|
20241029,161100,249136135,2570,2570,2570,2570,0
|
|
20241029,161000,249136135,2570,2570,2570,2570,0
|
|
20241029,160900,249136135,2570,2570,2570,2570,0
|
|
20241029,160800,249136135,2570,2570,2570,2570,0
|
|
20241029,160700,249136135,2570,2570,2570,2570,0
|
|
20241029,160600,249136135,2570,2570,2570,2570,0
|
|
20241029,160500,249136135,2570,2570,2570,2570,0
|
|
20241029,160400,249136135,2570,2570,2570,2570,3525
|
|
20241029,160300,249136135,2570,2570,2570,2570,0
|
|
20241029,160200,249136135,2570,2570,2570,2570,0
|
|
20241029,160100,249136135,2570,2570,2570,2570,0
|
|
20241029,160000,249136135,2570,2570,2570,2570,0
|
|
20241029,155900,249136135,2570,2570,2570,2570,0
|
|
20241029,155800,249136135,2570,2570,2570,2570,0
|
|
20241029,155700,249136135,2570,2570,2570,2570,0
|
|
20241029,155600,249136135,2570,2570,2570,2570,0
|
|
20241029,155500,249136135,2570,2570,2570,2570,0
|
|
20241029,155400,249136135,2570,2570,2570,2570,0
|
|
20241029,155300,249136135,2570,2570,2570,2570,0
|
|
20241029,155200,249136135,2570,2570,2570,2570,0
|
|
20241029,155100,249136135,2570,2570,2570,2570,0
|
|
20241029,155000,249136135,2570,2570,2570,2570,0
|
|
20241029,154900,249136135,2570,2570,2570,2570,0
|
|
20241029,154800,249136135,2570,2570,2570,2570,0
|
|
20241029,154700,249136135,2570,2570,2570,2570,0
|
|
20241029,154600,249136135,2570,2570,2570,2570,0
|
|
20241029,154500,249136135,2570,2570,2570,2570,0
|
|
20241029,154400,249136135,2570,2570,2570,2570,0
|
|
20241029,154300,249136135,2570,2570,2570,2570,0
|
|
20241029,154200,249136135,2570,2570,2570,2570,0
|
|
20241029,154100,249136135,2570,2570,2570,2570,0
|
|
20241029,154000,249136135,2570,2570,2570,2570,0
|
|
20241029,153900,249136135,2570,2570,2570,2570,0
|
|
20241029,153800,249136135,2570,2570,2570,2570,0
|
|
20241029,153700,249136135,2570,2570,2570,2570,0
|
|
20241029,153600,249136135,2570,2570,2570,2570,0
|
|
20241029,153500,249136135,2570,2570,2570,2570,0
|
|
20241029,153400,249136135,2570,2570,2570,2570,3525
|
|
20241029,153300,249136135,2570,2570,2570,2570,0
|
|
20241029,153200,249136135,2570,2570,2570,2570,0
|
|
20241029,153100,249136135,2570,2570,2570,2570,0
|
|
20241029,153000,249136135,2570,2570,2570,2570,3525
|
|
20241029,152900,240076885,2550,2550,2550,2550,0
|
|
20241029,152800,240076885,2550,2550,2550,2550,0
|
|
20241029,152700,240076885,2550,2550,2550,2550,0
|
|
20241029,152600,240076885,2550,2550,2550,2550,0
|
|
20241029,152500,240076885,2550,2550,2550,2550,0
|
|
20241029,152400,240076885,2550,2550,2550,2550,0
|
|
20241029,152300,240076885,2550,2550,2550,2550,0
|
|
20241029,152200,240076885,2550,2550,2550,2550,0
|
|
20241029,152100,240076885,2550,2550,2550,2550,0
|
|
20241029,152000,240076885,2550,2550,2550,2550,0
|
|
20241029,151900,240076885,2550,2535,2550,2535,325
|
|
20241029,151800,239249715,2545,2545,2545,2530,28
|
|
20241029,151700,239178500,2525,2530,2540,2525,3325
|
|
20241029,151600,230761960,2540,2540,2540,2530,27
|
|
20241029,151500,230693400,2530,2540,2540,2530,20
|
|
20241029,151400,230642640,2530,2540,2540,2530,14
|
|
20241029,151300,230607100,2530,2530,2540,2530,17
|
|
20241029,151200,230563960,2540,2540,2540,2530,53
|
|
20241029,151100,230429590,2535,2535,2535,2535,102
|
|
20241029,151000,230171020,2540,2535,2540,2535,680
|
|
20241029,150900,228444970,2545,2530,2545,2530,514
|
|
20241029,150800,227139370,2530,2525,2545,2525,46
|
|
20241029,150700,227022610,2525,2540,2545,2520,8304
|
|
20241029,150600,206089280,2530,2530,2545,2530,50
|
|
20241029,150500,205962215,2530,2540,2545,2530,342
|
|
20241029,150400,205093525,2530,2530,2530,2530,2
|
|
20241029,150300,205088465,2545,2525,2545,2525,129
|
|
20241029,150200,204760735,2525,2525,2545,2525,31
|
|
20241029,150100,204682165,2525,2525,2545,2525,143
|
|
20241029,150000,204319055,2545,2545,2545,2545,0
|
|
20241029,145900,204319055,2545,2535,2545,2520,64
|
|
20241029,145800,204157335,2545,2545,2545,2530,1706
|
|
20241029,145700,199836260,2540,2540,2540,2540,58
|
|
20241029,145600,199688940,2545,2545,2545,2545,1
|
|
20241029,145500,199686395,2545,2545,2545,2545,0
|
|
20241029,145400,199686395,2545,2545,2545,2545,0
|
|
20241029,145300,199686395,2545,2545,2545,2545,19
|
|
20241029,145200,199638040,2545,2545,2545,2545,0
|
|
20241029,145100,199638040,2545,2535,2545,2530,2913
|
|
20241029,145000,192266020,2545,2540,2545,2540,798
|
|
20241029,144900,190239025,2530,2535,2535,2530,201
|
|
20241029,144800,189729495,2540,2540,2540,2540,0
|
|
20241029,144700,189729495,2540,2535,2540,2535,400
|
|
20241029,144600,188715490,2535,2530,2535,2530,586
|
|
20241029,144500,187232905,2530,2525,2530,2525,1122
|
|
20241029,144400,184399785,2520,2525,2530,2520,2165
|
|
20241029,144300,178933095,2530,2530,2530,2530,14
|
|
20241029,144200,178897675,2530,2525,2530,2525,3670
|
|
20241029,144100,169627565,2525,2525,2525,2525,1
|
|
20241029,144000,169625040,2525,2525,2525,2525,0
|
|
20241029,143900,169625040,2525,2525,2525,2525,249
|
|
20241029,143800,168996315,2525,2520,2525,2520,1577
|
|
20241029,143700,165015105,2525,2525,2525,2525,0
|
|
20241029,143600,165015105,2525,2520,2525,2510,1639
|
|
20241029,143500,160899450,2525,2520,2530,2515,3509
|
|
20241029,143400,152056730,2515,2540,2555,2515,7658
|
|
20241029,143300,132575365,2545,2545,2545,2545,13
|
|
20241029,143200,132542280,2540,2540,2540,2520,559
|
|
20241029,143100,131122440,2515,2530,2530,2515,3149
|
|
20241029,143000,123181465,2545,2545,2545,2545,0
|
|
20241029,142900,123181465,2545,2535,2545,2535,266
|
|
20241029,142800,122505970,2520,2520,2520,2520,0
|
|
20241029,142700,122505970,2520,2520,2520,2520,1
|
|
20241029,142600,122503450,2540,2520,2540,2520,103
|
|
20241029,142500,122243565,2525,2525,2525,2525,0
|
|
20241029,142400,122243565,2525,2525,2525,2525,100
|
|
20241029,142300,121991065,2525,2525,2525,2525,98
|
|
20241029,142200,121743615,2525,2525,2525,2525,0
|
|
20241029,142100,121743615,2525,2525,2525,2525,0
|
|
20241029,142000,121743615,2525,2545,2545,2525,2
|
|
20241029,141900,121738545,2545,2545,2545,2545,0
|
|
20241029,141800,121738545,2545,2545,2545,2545,0
|
|
20241029,141700,121738545,2545,2545,2545,2545,0
|
|
20241029,141600,121738545,2545,2510,2545,2510,27676
|
|
20241029,141500,51676150,2515,2515,2515,2515,0
|
|
20241029,141400,51676150,2515,2515,2515,2515,0
|
|
20241029,141300,51676150,2515,2515,2515,2515,0
|
|
20241029,141200,51676150,2515,2515,2515,2515,0
|
|
20241029,141100,51676150,2515,2515,2515,2515,0
|
|
20241029,141000,51676150,2515,2515,2515,2515,0
|
|
20241029,140900,51676150,2515,2515,2515,2515,0
|
|
20241029,140800,51676150,2515,2515,2515,2515,0
|
|
20241029,140700,51676150,2515,2515,2515,2515,0
|
|
20241029,140600,51676150,2515,2515,2515,2515,0
|
|
20241029,140500,51676150,2515,2515,2515,2515,0
|
|
20241029,140400,51676150,2515,2515,2515,2515,0
|
|
20241029,140300,51676150,2515,2515,2515,2515,0
|
|
20241029,140200,51676150,2515,2515,2515,2515,0
|
|
20241029,140100,51676150,2515,2515,2515,2515,0
|
|
20241029,140000,51676150,2515,2515,2515,2515,0
|
|
20241029,135900,51676150,2515,2515,2515,2515,0
|
|
20241029,135800,51676150,2515,2515,2515,2515,0
|
|
20241029,135700,51676150,2515,2515,2515,2515,0
|
|
20241029,135600,51676150,2515,2515,2515,2515,0
|
|
20241029,135500,51676150,2515,2515,2515,2515,0
|
|
20241029,135400,51676150,2515,2515,2515,2515,0
|
|
20241029,135300,51676150,2515,2515,2515,2515,0
|
|
20241029,135200,51676150,2515,2515,2515,2515,0
|
|
20241029,135100,51676150,2515,2515,2515,2515,0
|
|
20241029,135000,51676150,2515,2515,2515,2515,0
|
|
20241029,134900,51676150,2515,2515,2515,2515,0
|
|
20241029,134800,51676150,2515,2515,2515,2515,18
|
|
20241029,134700,51630880,2510,2510,2510,2510,0
|
|
20241029,134600,51630880,2510,2510,2510,2510,0
|
|
20241029,134500,51630880,2510,2510,2510,2510,0
|
|
20241029,134400,51630880,2510,2510,2510,2510,0
|
|
20241029,134300,51630880,2510,2510,2510,2510,0
|
|
20241029,134200,51630880,2510,2510,2510,2510,0
|
|
20241029,134100,51630880,2510,2510,2510,2510,0
|
|
20241029,134000,51630880,2510,2510,2510,2510,0
|
|
20241029,133900,51630880,2510,2510,2510,2510,0
|
|
20241029,133800,51630880,2510,2510,2510,2510,0
|
|
20241029,133700,51630880,2510,2510,2510,2510,0
|
|
20241029,133600,51630880,2510,2510,2510,2510,0
|
|
20241029,133500,51630880,2510,2510,2510,2510,0
|
|
20241029,133400,51630880,2510,2510,2510,2510,0
|
|
20241029,133300,51630880,2510,2510,2510,2510,5
|
|
20241029,133200,51618330,2510,2510,2510,2510,0
|
|
20241029,133100,51618330,2510,2510,2510,2510,0
|
|
20241029,133000,51618330,2510,2510,2510,2510,0
|
|
20241029,132900,51618330,2510,2510,2510,2510,0
|
|
20241029,132800,51618330,2510,2510,2510,2510,0
|
|
20241029,132700,51618330,2510,2510,2510,2510,0
|
|
20241029,132600,51618330,2510,2510,2510,2510,0
|
|
20241029,132500,51618330,2510,2510,2510,2510,0
|
|
20241029,132400,51618330,2510,2510,2510,2510,0
|
|
20241029,132300,51618330,2510,2510,2510,2510,1
|
|
20241029,132200,51615820,2505,2505,2505,2505,0
|
|
20241029,132100,51615820,2505,2505,2505,2505,151
|
|
20241029,132000,51237565,2515,2515,2515,2515,0
|
|
20241029,131900,51237565,2515,2515,2515,2515,0
|
|
20241029,131800,51237565,2515,2515,2515,2515,0
|
|
20241029,131700,51237565,2515,2515,2515,2515,0
|
|
20241029,131600,51237565,2515,2515,2515,2515,0
|
|
20241029,131500,51237565,2515,2515,2515,2515,0
|
|
20241029,131400,51237565,2515,2515,2515,2515,0
|
|
20241029,131300,51237565,2515,2515,2515,2515,0
|
|
20241029,131200,51237565,2515,2515,2515,2515,22
|
|
20241029,131100,51182235,2510,2510,2510,2510,349
|
|
20241029,131000,50306245,2515,2515,2515,2515,0
|
|
20241029,130900,50306245,2515,2515,2515,2515,0
|
|
20241029,130800,50306245,2515,2515,2515,2515,0
|
|
20241029,130700,50306245,2515,2515,2515,2515,0
|
|
20241029,130600,50306245,2515,2515,2515,2515,0
|
|
20241029,130500,50306245,2515,2515,2515,2515,0
|
|
20241029,130400,50306245,2515,2515,2515,2515,0
|
|
20241029,130300,50306245,2515,2515,2515,2515,0
|
|
20241029,130200,50306245,2515,2515,2515,2515,0
|
|
20241029,130100,50306245,2515,2515,2515,2515,2
|
|
20241029,130000,50301215,2520,2520,2520,2520,0
|
|
20241029,125900,50301215,2520,2520,2520,2520,0
|
|
20241029,125800,50301215,2520,2520,2520,2520,0
|
|
20241029,125700,50301215,2520,2520,2520,2520,0
|
|
20241029,125600,50301215,2520,2520,2520,2520,0
|
|
20241029,125500,50301215,2520,2520,2520,2520,0
|
|
20241029,125400,50301215,2520,2520,2520,2520,0
|
|
20241029,125300,50301215,2520,2520,2520,2520,0
|
|
20241029,125200,50301215,2520,2520,2520,2520,0
|
|
20241029,125100,50301215,2520,2520,2520,2520,0
|
|
20241029,125000,50301215,2520,2520,2520,2520,0
|
|
20241029,124900,50301215,2520,2520,2520,2520,0
|
|
20241029,124800,50301215,2520,2520,2520,2520,10
|
|
20241029,124700,50276015,2520,2520,2520,2520,0
|
|
20241029,124600,50276015,2520,2520,2520,2520,0
|
|
20241029,124500,50276015,2520,2520,2520,2520,0
|
|
20241029,124400,50276015,2520,2520,2520,2520,10
|
|
20241029,124300,50250815,2520,2520,2520,2520,1
|
|
20241029,124200,50248295,2520,2520,2520,2520,0
|
|
20241029,124100,50248295,2520,2510,2520,2510,1083
|
|
20241029,124000,47529575,2520,2520,2520,2520,0
|
|
20241029,123900,47529575,2520,2520,2520,2520,0
|
|
20241029,123800,47529575,2520,2520,2520,2520,0
|
|
20241029,123700,47529575,2520,2520,2520,2520,111
|
|
20241029,123600,47249855,2520,2520,2520,2520,0
|
|
20241029,123500,47249855,2520,2515,2520,2515,14
|
|
20241029,123400,47214580,2520,2520,2520,2520,0
|
|
20241029,123300,47214580,2520,2520,2520,2520,0
|
|
20241029,123200,47214580,2520,2520,2520,2520,0
|
|
20241029,123100,47214580,2520,2520,2520,2520,0
|
|
20241029,123000,47214580,2520,2520,2520,2520,0
|
|
20241029,122900,47214580,2520,2520,2520,2520,0
|
|
20241029,122800,47214580,2520,2510,2520,2510,60
|
|
20241029,122700,47063870,2510,2510,2510,2510,1
|
|
20241029,122600,47061360,2520,2520,2520,2520,0
|
|
20241029,122500,47061360,2520,2520,2520,2520,0
|
|
20241029,122400,47061360,2520,2520,2520,2520,0
|
|
20241029,122300,47061360,2520,2520,2520,2520,0
|
|
20241029,122200,47061360,2520,2520,2520,2520,5
|
|
20241029,122100,47048760,2520,2520,2520,2520,0
|
|
20241029,122000,47048760,2520,2520,2520,2520,13
|
|
20241029,121900,47016000,2510,2510,2510,2510,160
|
|
20241029,121800,46614400,2525,2525,2525,2525,0
|
|
20241029,121700,46614400,2525,2525,2525,2525,0
|
|
20241029,121600,46614400,2525,2525,2525,2525,0
|
|
20241029,121500,46614400,2525,2525,2525,2525,0
|
|
20241029,121400,46614400,2525,2525,2525,2525,0
|
|
20241029,121300,46614400,2525,2525,2525,2525,13
|
|
20241029,121200,46581575,2520,2515,2520,2515,1913
|
|
20241029,121100,41760850,2515,2515,2515,2515,6
|
|
20241029,121000,41745760,2520,2520,2520,2520,0
|
|
20241029,120900,41745760,2520,2520,2520,2520,0
|
|
20241029,120800,41745760,2520,2520,2520,2520,0
|
|
20241029,120700,41745760,2520,2520,2520,2520,0
|
|
20241029,120600,41745760,2520,2520,2520,2515,454
|
|
20241029,120500,40601825,2520,2520,2520,2520,0
|
|
20241029,120400,40601825,2520,2520,2520,2520,0
|
|
20241029,120300,40601825,2520,2520,2520,2520,0
|
|
20241029,120200,40601825,2520,2520,2520,2520,0
|
|
20241029,120100,40601825,2520,2520,2520,2520,0
|
|
20241029,120000,40601825,2520,2520,2520,2520,0
|
|
20241029,115900,40601825,2520,2520,2520,2520,0
|
|
20241029,115800,40601825,2520,2520,2520,2520,0
|
|
20241029,115700,40601825,2520,2520,2520,2520,1
|
|
20241029,115600,40599305,2520,2520,2520,2520,12
|
|
20241029,115500,40569065,2515,2515,2515,2515,0
|
|
20241029,115400,40569065,2515,2515,2515,2515,50
|
|
20241029,115300,40443315,2520,2520,2520,2520,0
|
|
20241029,115200,40443315,2520,2520,2520,2520,21
|
|
20241029,115100,40390395,2520,2520,2520,2520,0
|
|
20241029,115000,40390395,2520,2520,2520,2520,0
|
|
20241029,114900,40390395,2520,2520,2520,2520,0
|
|
20241029,114800,40390395,2520,2520,2520,2520,0
|
|
20241029,114700,40390395,2520,2520,2520,2520,0
|
|
20241029,114600,40390395,2520,2520,2520,2520,0
|
|
20241029,114500,40390395,2520,2520,2520,2520,0
|
|
20241029,114400,40390395,2520,2520,2520,2520,0
|
|
20241029,114300,40390395,2520,2520,2520,2520,0
|
|
20241029,114200,40390395,2520,2520,2520,2520,0
|
|
20241029,114100,40390395,2520,2520,2520,2520,0
|
|
20241029,114000,40390395,2520,2520,2520,2520,0
|
|
20241029,113900,40390395,2520,2520,2520,2520,0
|
|
20241029,113800,40390395,2520,2520,2520,2520,0
|
|
20241029,113700,40390395,2520,2520,2520,2520,0
|
|
20241029,113600,40390395,2520,2520,2520,2520,400
|
|
20241029,113500,39382395,2520,2520,2520,2520,0
|
|
20241029,113400,39382395,2520,2520,2520,2520,12
|
|
20241029,113300,39352155,2510,2510,2510,2510,108
|
|
20241029,113200,39081075,2515,2515,2515,2515,0
|
|
20241029,113100,39081075,2515,2515,2515,2515,0
|
|
20241029,113000,39081075,2515,2515,2515,2515,0
|
|
20241029,112900,39081075,2515,2515,2515,2515,0
|
|
20241029,112800,39081075,2515,2515,2515,2515,0
|
|
20241029,112700,39081075,2515,2515,2515,2515,0
|
|
20241029,112600,39081075,2515,2515,2515,2515,0
|
|
20241029,112500,39081075,2515,2515,2515,2515,1
|
|
20241029,112400,39078560,2515,2515,2515,2515,0
|
|
20241029,112300,39078560,2515,2515,2515,2515,0
|
|
20241029,112200,39078560,2515,2515,2515,2515,418
|
|
20241029,112100,38027290,2515,2515,2515,2515,0
|
|
20241029,112000,38027290,2515,2515,2515,2515,0
|
|
20241029,111900,38027290,2515,2515,2515,2515,0
|
|
20241029,111800,38027290,2515,2515,2515,2515,600
|
|
20241029,111700,36518290,2515,2515,2515,2515,0
|
|
20241029,111600,36518290,2515,2515,2515,2515,0
|
|
20241029,111500,36518290,2515,2515,2515,2515,0
|
|
20241029,111400,36518290,2515,2515,2515,2515,0
|
|
20241029,111300,36518290,2515,2515,2515,2515,9
|
|
20241029,111200,36495655,2515,2515,2515,2515,0
|
|
20241029,111100,36495655,2515,2515,2515,2515,0
|
|
20241029,111000,36495655,2515,2515,2515,2515,0
|
|
20241029,110900,36495655,2515,2515,2515,2515,13
|
|
20241029,110800,36462960,2505,2505,2505,2505,0
|
|
20241029,110700,36462960,2505,2505,2505,2505,0
|
|
20241029,110600,36462960,2505,2505,2505,2505,0
|
|
20241029,110500,36462960,2505,2505,2505,2505,15
|
|
20241029,110400,36425385,2515,2515,2515,2515,3
|
|
20241029,110300,36417840,2515,2515,2515,2515,6
|
|
20241029,110200,36402750,2515,2515,2515,2515,0
|
|
20241029,110100,36402750,2515,2515,2515,2515,0
|
|
20241029,110000,36402750,2515,2515,2515,2515,0
|
|
20241029,105900,36402750,2515,2515,2515,2515,0
|
|
20241029,105800,36402750,2515,2515,2515,2515,12
|
|
20241029,105700,36372570,2505,2505,2505,2505,0
|
|
20241029,105600,36372570,2505,2505,2505,2505,49
|
|
20241029,105500,36249825,2515,2515,2515,2515,0
|
|
20241029,105400,36249825,2515,2515,2515,2515,0
|
|
20241029,105300,36249825,2515,2515,2515,2515,0
|
|
20241029,105200,36249825,2515,2515,2515,2515,0
|
|
20241029,105100,36249825,2515,2515,2515,2515,0
|
|
20241029,105000,36249825,2515,2515,2515,2515,0
|
|
20241029,104900,36249825,2515,2510,2515,2510,18
|
|
20241029,104800,36204640,2510,2510,2510,2510,83
|
|
20241029,104700,35996310,2510,2510,2510,2510,0
|
|
20241029,104600,35996310,2510,2510,2510,2510,0
|
|
20241029,104500,35996310,2510,2510,2510,2510,0
|
|
20241029,104400,35996310,2510,2510,2510,2510,12
|
|
20241029,104300,35966190,2505,2510,2510,2505,507
|
|
20241029,104200,34696120,2515,2515,2515,2515,0
|
|
20241029,104100,34696120,2515,2515,2515,2515,0
|
|
20241029,104000,34696120,2515,2515,2515,2515,0
|
|
20241029,103900,34696120,2515,2515,2515,2515,0
|
|
20241029,103800,34696120,2515,2515,2515,2515,0
|
|
20241029,103700,34696120,2515,2515,2515,2515,0
|
|
20241029,103600,34696120,2515,2515,2515,2515,0
|
|
20241029,103500,34696120,2515,2515,2515,2515,0
|
|
20241029,103400,34696120,2515,2515,2515,2515,0
|
|
20241029,103300,34696120,2515,2515,2515,2515,0
|
|
20241029,103200,34696120,2515,2515,2515,2515,0
|
|
20241029,103100,34696120,2515,2515,2515,2515,14
|
|
20241029,103000,34660910,2505,2505,2505,2505,20
|
|
20241029,102900,34610810,2515,2515,2515,2515,0
|
|
20241029,102800,34610810,2515,2515,2515,2515,0
|
|
20241029,102700,34610810,2515,2515,2515,2515,0
|
|
20241029,102600,34610810,2515,2515,2515,2515,1
|
|
20241029,102500,34608295,2520,2520,2520,2520,0
|
|
20241029,102400,34608295,2520,2520,2520,2520,0
|
|
20241029,102300,34608295,2520,2520,2520,2520,0
|
|
20241029,102200,34608295,2520,2520,2520,2520,0
|
|
20241029,102100,34608295,2520,2520,2520,2520,0
|
|
20241029,102000,34608295,2520,2520,2520,2520,0
|
|
20241029,101900,34608295,2520,2520,2520,2520,0
|
|
20241029,101800,34608295,2520,2520,2520,2520,11
|
|
20241029,101700,34580575,2520,2520,2520,2520,0
|
|
20241029,101600,34580575,2520,2520,2520,2520,2
|
|
20241029,101500,34575535,2520,2520,2520,2520,0
|
|
20241029,101400,34575535,2520,2520,2520,2520,0
|
|
20241029,101300,34575535,2520,2520,2520,2520,0
|
|
20241029,101200,34575535,2520,2520,2520,2520,0
|
|
20241029,101100,34575535,2520,2520,2520,2520,0
|
|
20241029,101000,34575535,2520,2520,2520,2520,0
|
|
20241029,100900,34575535,2520,2520,2520,2520,0
|
|
20241029,100800,34575535,2520,2520,2520,2520,0
|
|
20241029,100700,34575535,2520,2520,2520,2520,1
|
|
20241029,100600,34573015,2520,2520,2520,2520,1
|
|
20241029,100500,34570495,2520,2520,2520,2520,0
|
|
20241029,100400,34570495,2520,2520,2520,2520,0
|
|
20241029,100300,34570495,2520,2520,2520,2520,0
|
|
20241029,100200,34570495,2520,2520,2520,2520,14
|
|
20241029,100100,34535215,2515,2510,2515,2510,2584
|
|
20241029,100000,28046410,2510,2510,2510,2510,0
|
|
20241029,095900,28046410,2510,2510,2510,2510,0
|
|
20241029,095800,28046410,2510,2510,2510,2510,0
|
|
20241029,095700,28046410,2510,2500,2510,2500,6
|
|
20241029,095600,28031360,2510,2505,2510,2505,300
|
|
20241029,095500,27278385,2510,2510,2510,2510,0
|
|
20241029,095400,27278385,2510,2510,2510,2510,0
|
|
20241029,095300,27278385,2510,2510,2510,2510,224
|
|
20241029,095200,26716145,2505,2505,2505,2505,225
|
|
20241029,095100,26152520,2505,2505,2505,2505,0
|
|
20241029,095000,26152520,2505,2505,2505,2505,0
|
|
20241029,094900,26152520,2505,2505,2505,2505,0
|
|
20241029,094800,26152520,2505,2495,2505,2495,348
|
|
20241029,094700,25284130,2505,2505,2505,2505,0
|
|
20241029,094600,25284130,2505,2505,2505,2505,100
|
|
20241029,094500,25033630,2505,2505,2505,2505,300
|
|
20241029,094400,24282130,2505,2505,2505,2505,301
|
|
20241029,094300,23528125,2505,2505,2505,2505,15
|
|
20241029,094200,23490550,2505,2505,2505,2505,2
|
|
20241029,094100,23485540,2505,2505,2505,2500,5
|
|
20241029,094000,23473020,2505,2505,2505,2505,0
|
|
20241029,093900,23473020,2505,2505,2505,2505,0
|
|
20241029,093800,23473020,2505,2505,2505,2505,0
|
|
20241029,093700,23473020,2505,2505,2505,2505,0
|
|
20241029,093600,23473020,2505,2505,2505,2505,0
|
|
20241029,093500,23473020,2505,2505,2505,2505,90
|
|
20241029,093400,23247570,2505,2505,2505,2505,0
|
|
20241029,093300,23247570,2505,2505,2505,2505,10
|
|
20241029,093200,23222520,2505,2505,2505,2505,0
|
|
20241029,093100,23222520,2505,2505,2505,2505,0
|
|
20241029,093000,23222520,2505,2505,2505,2505,0
|
|
20241029,092900,23222520,2505,2505,2505,2505,0
|
|
20241029,092800,23222520,2505,2505,2505,2505,0
|
|
20241029,092700,23222520,2505,2505,2505,2505,0
|
|
20241029,092600,23222520,2505,2505,2505,2505,0
|
|
20241029,092500,23222520,2505,2505,2505,2505,0
|
|
20241029,092400,23222520,2505,2505,2505,2505,0
|
|
20241029,092300,23222520,2505,2505,2505,2505,0
|
|
20241029,092200,23222520,2505,2505,2505,2505,0
|
|
20241029,092100,23222520,2505,2505,2505,2505,0
|
|
20241029,092000,23222520,2505,2505,2505,2505,0
|
|
20241029,091900,23222520,2505,2505,2505,2505,0
|
|
20241029,091800,23222520,2505,2505,2505,2505,0
|
|
20241029,091700,23222520,2505,2505,2505,2505,0
|
|
20241029,091600,23222520,2505,2505,2505,2505,0
|
|
20241029,091500,23222520,2505,2505,2505,2505,0
|
|
20241029,091400,23222520,2505,2505,2505,2505,0
|
|
20241029,091300,23222520,2505,2505,2505,2505,0
|
|
20241029,091200,23222520,2505,2505,2505,2505,0
|
|
20241029,091100,23222520,2505,2505,2505,2505,0
|
|
20241029,091000,23222520,2505,2505,2505,2505,0
|
|
20241029,090900,23222520,2505,2505,2505,2505,0
|
|
20241029,090800,23222520,2505,2505,2505,2505,0
|
|
20241029,090700,23222520,2505,2505,2505,2505,0
|
|
20241029,090600,23222520,2505,2505,2505,2505,0
|
|
20241029,090500,23222520,2505,2505,2505,2505,0
|
|
20241029,090400,23222520,2505,2505,2505,2505,13
|
|
20241029,090300,23189955,2505,2495,2505,2485,2821
|
|
20241029,090200,16162605,2510,2510,2510,2510,0
|
|
20241029,090100,16162605,2510,2510,2510,2510,672
|
|
20241029,090000,14475885,2510,2485,2510,2485,5784
|