655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,195200,153284880,2540,2540,2540,2540,1047
|
|
20241023,195100,153284880,2540,2540,2540,2540,0
|
|
20241023,195000,153284880,2540,2540,2540,2540,0
|
|
20241023,194900,153284880,2540,2540,2540,2540,0
|
|
20241023,194800,153284880,2540,2540,2540,2540,0
|
|
20241023,194700,153284880,2540,2540,2540,2540,0
|
|
20241023,194600,153284880,2540,2540,2540,2540,0
|
|
20241023,194500,153284880,2540,2540,2540,2540,0
|
|
20241023,194400,153284880,2540,2540,2540,2540,0
|
|
20241023,194300,153284880,2540,2540,2540,2540,0
|
|
20241023,194200,153284880,2540,2540,2540,2540,0
|
|
20241023,194100,153284880,2540,2540,2540,2540,0
|
|
20241023,194000,153284880,2540,2540,2540,2540,0
|
|
20241023,193900,153284880,2540,2540,2540,2540,0
|
|
20241023,193800,153284880,2540,2540,2540,2540,0
|
|
20241023,193700,153284880,2540,2540,2540,2540,0
|
|
20241023,193600,153284880,2540,2540,2540,2540,0
|
|
20241023,193500,153284880,2540,2540,2540,2540,0
|
|
20241023,193400,153284880,2540,2540,2540,2540,0
|
|
20241023,193300,153284880,2540,2540,2540,2540,0
|
|
20241023,193200,153284880,2540,2540,2540,2540,0
|
|
20241023,193100,153284880,2540,2540,2540,2540,0
|
|
20241023,193000,153284880,2540,2540,2540,2540,0
|
|
20241023,192900,153284880,2540,2540,2540,2540,0
|
|
20241023,192800,153284880,2540,2540,2540,2540,0
|
|
20241023,192700,153284880,2540,2540,2540,2540,0
|
|
20241023,192600,153284880,2540,2540,2540,2540,0
|
|
20241023,192500,153284880,2540,2540,2540,2540,0
|
|
20241023,192400,153284880,2540,2540,2540,2540,0
|
|
20241023,192300,153284880,2540,2540,2540,2540,0
|
|
20241023,192200,153284880,2540,2540,2540,2540,1047
|
|
20241023,192100,153284880,2540,2540,2540,2540,0
|
|
20241023,192000,153284880,2540,2540,2540,2540,0
|
|
20241023,191900,153284880,2540,2540,2540,2540,0
|
|
20241023,191800,153284880,2540,2540,2540,2540,0
|
|
20241023,191700,153284880,2540,2540,2540,2540,0
|
|
20241023,191600,153284880,2540,2540,2540,2540,0
|
|
20241023,191500,153284880,2540,2540,2540,2540,0
|
|
20241023,191400,153284880,2540,2540,2540,2540,0
|
|
20241023,191300,153284880,2540,2540,2540,2540,0
|
|
20241023,191200,153284880,2540,2540,2540,2540,0
|
|
20241023,191100,153284880,2540,2540,2540,2540,0
|
|
20241023,191000,153284880,2540,2540,2540,2540,0
|
|
20241023,190900,153284880,2540,2540,2540,2540,0
|
|
20241023,190800,153284880,2540,2540,2540,2540,0
|
|
20241023,190700,153284880,2540,2540,2540,2540,0
|
|
20241023,190600,153284880,2540,2540,2540,2540,0
|
|
20241023,190500,153284880,2540,2540,2540,2540,0
|
|
20241023,190400,153284880,2540,2540,2540,2540,0
|
|
20241023,190300,153284880,2540,2540,2540,2540,0
|
|
20241023,190200,153284880,2540,2540,2540,2540,0
|
|
20241023,190100,153284880,2540,2540,2540,2540,0
|
|
20241023,190000,153284880,2540,2540,2540,2540,0
|
|
20241023,185900,153284880,2540,2540,2540,2540,0
|
|
20241023,185800,153284880,2540,2540,2540,2540,0
|
|
20241023,185700,153284880,2540,2540,2540,2540,0
|
|
20241023,185600,153284880,2540,2540,2540,2540,0
|
|
20241023,185500,153284880,2540,2540,2540,2540,0
|
|
20241023,185400,153284880,2540,2540,2540,2540,0
|
|
20241023,185300,153284880,2540,2540,2540,2540,0
|
|
20241023,185200,153284880,2540,2540,2540,2540,1047
|
|
20241023,185100,153284880,2540,2540,2540,2540,0
|
|
20241023,185000,153284880,2540,2540,2540,2540,0
|
|
20241023,184900,153284880,2540,2540,2540,2540,0
|
|
20241023,184800,153284880,2540,2540,2540,2540,0
|
|
20241023,184700,153284880,2540,2540,2540,2540,0
|
|
20241023,184600,153284880,2540,2540,2540,2540,0
|
|
20241023,184500,153284880,2540,2540,2540,2540,0
|
|
20241023,184400,153284880,2540,2540,2540,2540,0
|
|
20241023,184300,153284880,2540,2540,2540,2540,0
|
|
20241023,184200,153284880,2540,2540,2540,2540,0
|
|
20241023,184100,153284880,2540,2540,2540,2540,0
|
|
20241023,184000,153284880,2540,2540,2540,2540,0
|
|
20241023,183900,153284880,2540,2540,2540,2540,0
|
|
20241023,183800,153284880,2540,2540,2540,2540,0
|
|
20241023,183700,153284880,2540,2540,2540,2540,0
|
|
20241023,183600,153284880,2540,2540,2540,2540,0
|
|
20241023,183500,153284880,2540,2540,2540,2540,0
|
|
20241023,183400,153284880,2540,2540,2540,2540,0
|
|
20241023,183300,153284880,2540,2540,2540,2540,0
|
|
20241023,183200,153284880,2540,2540,2540,2540,0
|
|
20241023,183100,153284880,2540,2540,2540,2540,0
|
|
20241023,183000,153284880,2540,2540,2540,2540,0
|
|
20241023,182900,153284880,2540,2540,2540,2540,0
|
|
20241023,182800,153284880,2540,2540,2540,2540,0
|
|
20241023,182700,153284880,2540,2540,2540,2540,0
|
|
20241023,182600,153284880,2540,2540,2540,2540,0
|
|
20241023,182500,153284880,2540,2540,2540,2540,0
|
|
20241023,182400,153284880,2540,2540,2540,2540,0
|
|
20241023,182300,153284880,2540,2540,2540,2540,0
|
|
20241023,182200,153284880,2540,2540,2540,2540,1047
|
|
20241023,182100,153284880,2540,2540,2540,2540,0
|
|
20241023,182000,153284880,2540,2540,2540,2540,0
|
|
20241023,181900,153284880,2540,2540,2540,2540,0
|
|
20241023,181800,153284880,2540,2540,2540,2540,0
|
|
20241023,181700,153284880,2540,2540,2540,2540,0
|
|
20241023,181600,153284880,2540,2540,2540,2540,0
|
|
20241023,181500,153284880,2540,2540,2540,2540,0
|
|
20241023,181400,153284880,2540,2540,2540,2540,0
|
|
20241023,181300,153284880,2540,2540,2540,2540,0
|
|
20241023,181200,153284880,2540,2540,2540,2540,0
|
|
20241023,181100,153284880,2540,2540,2540,2540,0
|
|
20241023,181000,153284880,2540,2540,2540,2540,0
|
|
20241023,180900,153284880,2540,2540,2540,2540,0
|
|
20241023,180800,153284880,2540,2540,2540,2540,0
|
|
20241023,180700,153284880,2540,2540,2540,2540,0
|
|
20241023,180600,153284880,2540,2540,2540,2540,0
|
|
20241023,180500,153284880,2540,2540,2540,2540,0
|
|
20241023,180400,153284880,2540,2540,2540,2540,0
|
|
20241023,180300,153284880,2540,2540,2540,2540,0
|
|
20241023,180200,153284880,2540,2540,2540,2540,0
|
|
20241023,180100,153284880,2540,2540,2540,2540,0
|
|
20241023,180000,153284880,2540,2540,2540,2540,0
|
|
20241023,175900,153284880,2540,2540,2540,2540,0
|
|
20241023,175800,153284880,2540,2540,2540,2540,0
|
|
20241023,175700,153284880,2540,2540,2540,2540,0
|
|
20241023,175600,153284880,2540,2540,2540,2540,0
|
|
20241023,175500,153284880,2540,2540,2540,2540,0
|
|
20241023,175400,153284880,2540,2540,2540,2540,0
|
|
20241023,175300,153284880,2540,2540,2540,2540,0
|
|
20241023,175200,153284880,2540,2540,2540,2540,1047
|
|
20241023,175100,153284880,2540,2540,2540,2540,0
|
|
20241023,175000,153284880,2540,2540,2540,2540,0
|
|
20241023,174900,153284880,2540,2540,2540,2540,0
|
|
20241023,174800,153284880,2540,2540,2540,2540,0
|
|
20241023,174700,153284880,2540,2540,2540,2540,0
|
|
20241023,174600,153284880,2540,2540,2540,2540,0
|
|
20241023,174500,153284880,2540,2540,2540,2540,0
|
|
20241023,174400,153284880,2540,2540,2540,2540,0
|
|
20241023,174300,153284880,2540,2540,2540,2540,0
|
|
20241023,174200,153284880,2540,2540,2540,2540,0
|
|
20241023,174100,153284880,2540,2540,2540,2540,0
|
|
20241023,174000,153284880,2540,2540,2540,2540,0
|
|
20241023,173900,153284880,2540,2540,2540,2540,0
|
|
20241023,173800,153284880,2540,2540,2540,2540,0
|
|
20241023,173700,153284880,2540,2540,2540,2540,0
|
|
20241023,173600,153284880,2540,2540,2540,2540,0
|
|
20241023,173500,153284880,2540,2540,2540,2540,0
|
|
20241023,173400,153284880,2540,2540,2540,2540,0
|
|
20241023,173300,153284880,2540,2540,2540,2540,0
|
|
20241023,173200,153284880,2540,2540,2540,2540,0
|
|
20241023,173100,153284880,2540,2540,2540,2540,0
|
|
20241023,173000,153284880,2540,2540,2540,2540,0
|
|
20241023,172900,153284880,2540,2540,2540,2540,0
|
|
20241023,172800,153284880,2540,2540,2540,2540,0
|
|
20241023,172700,153284880,2540,2540,2540,2540,0
|
|
20241023,172600,153284880,2540,2540,2540,2540,0
|
|
20241023,172500,153284880,2540,2540,2540,2540,0
|
|
20241023,172400,153284880,2540,2540,2540,2540,0
|
|
20241023,172300,153284880,2540,2540,2540,2540,0
|
|
20241023,172200,153284880,2540,2540,2540,2540,1047
|
|
20241023,172100,153284880,2540,2540,2540,2540,0
|
|
20241023,172000,153284880,2540,2540,2540,2540,0
|
|
20241023,171900,153284880,2540,2540,2540,2540,0
|
|
20241023,171800,153284880,2540,2540,2540,2540,0
|
|
20241023,171700,153284880,2540,2540,2540,2540,0
|
|
20241023,171600,153284880,2540,2540,2540,2540,0
|
|
20241023,171500,153284880,2540,2540,2540,2540,0
|
|
20241023,171400,153284880,2540,2540,2540,2540,0
|
|
20241023,171300,153284880,2540,2540,2540,2540,0
|
|
20241023,171200,153284880,2540,2540,2540,2540,0
|
|
20241023,171100,153284880,2540,2540,2540,2540,0
|
|
20241023,171000,153284880,2540,2540,2540,2540,0
|
|
20241023,170900,153284880,2540,2540,2540,2540,0
|
|
20241023,170800,153284880,2540,2540,2540,2540,0
|
|
20241023,170700,153284880,2540,2540,2540,2540,0
|
|
20241023,170600,153284880,2540,2540,2540,2540,0
|
|
20241023,170500,153284880,2540,2540,2540,2540,0
|
|
20241023,170400,153284880,2540,2540,2540,2540,0
|
|
20241023,170300,153284880,2540,2540,2540,2540,0
|
|
20241023,170200,153284880,2540,2540,2540,2540,0
|
|
20241023,170100,153284880,2540,2540,2540,2540,0
|
|
20241023,170000,153284880,2540,2540,2540,2540,0
|
|
20241023,165900,153284880,2540,2540,2540,2540,0
|
|
20241023,165800,153284880,2540,2540,2540,2540,0
|
|
20241023,165700,153284880,2540,2540,2540,2540,0
|
|
20241023,165600,153284880,2540,2540,2540,2540,0
|
|
20241023,165500,153284880,2540,2540,2540,2540,0
|
|
20241023,165400,153284880,2540,2540,2540,2540,0
|
|
20241023,165300,153284880,2540,2540,2540,2540,0
|
|
20241023,165200,153284880,2540,2540,2540,2540,1047
|
|
20241023,165100,153284880,2540,2540,2540,2540,0
|
|
20241023,165000,153284880,2540,2540,2540,2540,0
|
|
20241023,164900,153284880,2540,2540,2540,2540,0
|
|
20241023,164800,153284880,2540,2540,2540,2540,0
|
|
20241023,164700,153284880,2540,2540,2540,2540,0
|
|
20241023,164600,153284880,2540,2540,2540,2540,0
|
|
20241023,164500,153284880,2540,2540,2540,2540,0
|
|
20241023,164400,153284880,2540,2540,2540,2540,0
|
|
20241023,164300,153284880,2540,2540,2540,2540,0
|
|
20241023,164200,153284880,2540,2540,2540,2540,0
|
|
20241023,164100,153284880,2540,2540,2540,2540,0
|
|
20241023,164000,153284880,2540,2540,2540,2540,0
|
|
20241023,163900,153284880,2540,2540,2540,2540,0
|
|
20241023,163800,153284880,2540,2540,2540,2540,0
|
|
20241023,163700,153284880,2540,2540,2540,2540,0
|
|
20241023,163600,153284880,2540,2540,2540,2540,0
|
|
20241023,163500,153284880,2540,2540,2540,2540,0
|
|
20241023,163400,153284880,2540,2540,2540,2540,0
|
|
20241023,163300,153284880,2540,2540,2540,2540,0
|
|
20241023,163200,153284880,2540,2540,2540,2540,0
|
|
20241023,163100,153284880,2540,2540,2540,2540,0
|
|
20241023,163000,153284880,2540,2540,2540,2540,0
|
|
20241023,162900,153284880,2540,2540,2540,2540,0
|
|
20241023,162800,153284880,2540,2540,2540,2540,0
|
|
20241023,162700,153284880,2540,2540,2540,2540,0
|
|
20241023,162600,153284880,2540,2540,2540,2540,0
|
|
20241023,162500,153284880,2540,2540,2540,2540,0
|
|
20241023,162400,153284880,2540,2540,2540,2540,0
|
|
20241023,162300,153284880,2540,2540,2540,2540,0
|
|
20241023,162200,153284880,2540,2540,2540,2540,1047
|
|
20241023,162100,153284880,2540,2540,2540,2540,0
|
|
20241023,162000,153284880,2540,2540,2540,2540,0
|
|
20241023,161900,153284880,2540,2540,2540,2540,0
|
|
20241023,161800,153284880,2540,2540,2540,2540,0
|
|
20241023,161700,153284880,2540,2540,2540,2540,0
|
|
20241023,161600,153284880,2540,2540,2540,2540,0
|
|
20241023,161500,153284880,2540,2540,2540,2540,0
|
|
20241023,161400,153284880,2540,2540,2540,2540,0
|
|
20241023,161300,153284880,2540,2540,2540,2540,0
|
|
20241023,161200,153284880,2540,2540,2540,2540,0
|
|
20241023,161100,153284880,2540,2540,2540,2540,0
|
|
20241023,161000,153284880,2540,2540,2540,2540,0
|
|
20241023,160900,153284880,2540,2540,2540,2540,0
|
|
20241023,160800,153284880,2540,2540,2540,2540,0
|
|
20241023,160700,153284880,2540,2540,2540,2540,0
|
|
20241023,160600,153284880,2540,2540,2540,2540,0
|
|
20241023,160500,153284880,2540,2540,2540,2540,0
|
|
20241023,160400,153284880,2540,2540,2540,2540,0
|
|
20241023,160300,153284880,2540,2540,2540,2540,0
|
|
20241023,160200,153284880,2540,2540,2540,2540,0
|
|
20241023,160100,153284880,2540,2540,2540,2540,0
|
|
20241023,160000,153284880,2540,2540,2540,2540,0
|
|
20241023,155900,153284880,2540,2540,2540,2540,0
|
|
20241023,155800,153284880,2540,2540,2540,2540,0
|
|
20241023,155700,153284880,2540,2540,2540,2540,0
|
|
20241023,155600,153284880,2540,2540,2540,2540,0
|
|
20241023,155500,153284880,2540,2540,2540,2540,0
|
|
20241023,155400,153284880,2540,2540,2540,2540,0
|
|
20241023,155300,153284880,2540,2540,2540,2540,0
|
|
20241023,155200,153284880,2540,2540,2540,2540,1047
|
|
20241023,155100,153284880,2540,2540,2540,2540,0
|
|
20241023,155000,153284880,2540,2540,2540,2540,0
|
|
20241023,154900,153284880,2540,2540,2540,2540,0
|
|
20241023,154800,153284880,2540,2540,2540,2540,0
|
|
20241023,154700,153284880,2540,2540,2540,2540,0
|
|
20241023,154600,153284880,2540,2540,2540,2540,0
|
|
20241023,154500,153284880,2540,2540,2540,2540,0
|
|
20241023,154400,153284880,2540,2540,2540,2540,0
|
|
20241023,154300,153284880,2540,2540,2540,2540,0
|
|
20241023,154200,153284880,2540,2540,2540,2540,0
|
|
20241023,154100,153284880,2540,2540,2540,2540,0
|
|
20241023,154000,153284880,2540,2540,2540,2540,0
|
|
20241023,153900,153284880,2540,2540,2540,2540,0
|
|
20241023,153800,153284880,2540,2540,2540,2540,0
|
|
20241023,153700,153284880,2540,2540,2540,2540,0
|
|
20241023,153600,153284880,2540,2540,2540,2540,0
|
|
20241023,153500,153284880,2540,2540,2540,2540,0
|
|
20241023,153400,153284880,2540,2540,2540,2540,0
|
|
20241023,153300,153284880,2540,2540,2540,2540,0
|
|
20241023,153200,153284880,2540,2540,2540,2540,0
|
|
20241023,153100,153284880,2540,2540,2540,2540,0
|
|
20241023,153000,153284880,2540,2540,2540,2540,1047
|
|
20241023,152900,150625500,2550,2550,2550,2550,0
|
|
20241023,152800,150625500,2550,2550,2550,2550,0
|
|
20241023,152700,150625500,2550,2550,2550,2550,0
|
|
20241023,152600,150625500,2550,2550,2550,2550,0
|
|
20241023,152500,150625500,2550,2550,2550,2550,0
|
|
20241023,152400,150625500,2550,2550,2550,2550,0
|
|
20241023,152300,150625500,2550,2550,2550,2550,0
|
|
20241023,152200,150625500,2550,2550,2550,2550,0
|
|
20241023,152100,150625500,2550,2550,2550,2550,0
|
|
20241023,152000,150625500,2550,2550,2550,2550,0
|
|
20241023,151900,150625500,2550,2545,2550,2545,11
|
|
20241023,151800,150597475,2550,2550,2550,2550,200
|
|
20241023,151700,150087475,2550,2545,2550,2545,534
|
|
20241023,151600,148727935,2550,2550,2550,2550,178
|
|
20241023,151500,148274035,2555,2555,2555,2555,3
|
|
20241023,151400,148266370,2550,2555,2555,2550,1046
|
|
20241023,151300,145598860,2570,2550,2570,2550,164
|
|
20241023,151200,145179415,2550,2550,2550,2550,0
|
|
20241023,151100,145179415,2550,2555,2555,2550,402
|
|
20241023,151000,144152355,2585,2550,2590,2540,848
|
|
20241023,150900,141987290,2555,2560,2560,2555,543
|
|
20241023,150800,140597425,2560,2560,2560,2560,51
|
|
20241023,150700,140466865,2555,2550,2555,2550,29
|
|
20241023,150600,140392820,2555,2560,2585,2550,1037
|
|
20241023,150500,137739290,2555,2555,2555,2555,0
|
|
20241023,150400,137739290,2555,2560,2560,2555,59
|
|
20241023,150300,137588270,2565,2570,2570,2565,182
|
|
20241023,150200,137121420,2570,2600,2600,2570,22
|
|
20241023,150100,137064790,2575,2570,2595,2560,225
|
|
20241023,150000,136482120,2560,2555,2600,2555,399
|
|
20241023,145900,135458400,2555,2555,2555,2555,0
|
|
20241023,145800,135458400,2555,2555,2555,2555,0
|
|
20241023,145700,135458400,2555,2555,2555,2555,0
|
|
20241023,145600,135458400,2555,2555,2555,2555,0
|
|
20241023,145500,135458400,2555,2555,2555,2555,2
|
|
20241023,145400,135453290,2555,2555,2555,2555,7
|
|
20241023,145300,135435405,2555,2555,2555,2555,0
|
|
20241023,145200,135435405,2555,2555,2555,2555,0
|
|
20241023,145100,135435405,2555,2555,2555,2555,12
|
|
20241023,145000,135404745,2555,2555,2555,2555,20
|
|
20241023,144900,135353645,2555,2555,2555,2555,0
|
|
20241023,144800,135353645,2555,2555,2555,2555,0
|
|
20241023,144700,135353645,2555,2555,2555,2555,0
|
|
20241023,144600,135353645,2555,2555,2555,2555,0
|
|
20241023,144500,135353645,2555,2550,2555,2550,126
|
|
20241023,144400,135032295,2555,2555,2555,2555,0
|
|
20241023,144300,135032295,2555,2555,2555,2555,0
|
|
20241023,144200,135032295,2555,2555,2555,2555,0
|
|
20241023,144100,135032295,2555,2555,2555,2555,0
|
|
20241023,144000,135032295,2555,2555,2555,2555,0
|
|
20241023,143900,135032295,2555,2550,2555,2550,2
|
|
20241023,143800,135027190,2550,2550,2550,2550,10
|
|
20241023,143700,135001690,2555,2555,2555,2555,0
|
|
20241023,143600,135001690,2555,2555,2555,2555,0
|
|
20241023,143500,135001690,2555,2555,2555,2555,0
|
|
20241023,143400,135001690,2555,2555,2555,2555,0
|
|
20241023,143300,135001690,2555,2555,2555,2555,0
|
|
20241023,143200,135001690,2555,2555,2555,2555,0
|
|
20241023,143100,135001690,2555,2555,2555,2555,0
|
|
20241023,143000,135001690,2555,2555,2555,2555,0
|
|
20241023,142900,135001690,2555,2555,2555,2555,0
|
|
20241023,142800,135001690,2555,2555,2555,2555,0
|
|
20241023,142700,135001690,2555,2555,2555,2555,0
|
|
20241023,142600,135001690,2555,2555,2555,2550,24
|
|
20241023,142500,134940395,2555,2555,2555,2555,11
|
|
20241023,142400,134912290,2555,2555,2555,2555,0
|
|
20241023,142300,134912290,2555,2555,2555,2555,0
|
|
20241023,142200,134912290,2555,2555,2555,2555,0
|
|
20241023,142100,134912290,2555,2555,2555,2555,0
|
|
20241023,142000,134912290,2555,2555,2555,2555,0
|
|
20241023,141900,134912290,2555,2555,2555,2555,0
|
|
20241023,141800,134912290,2555,2555,2555,2555,0
|
|
20241023,141700,134912290,2555,2555,2555,2555,0
|
|
20241023,141600,134912290,2555,2555,2555,2555,0
|
|
20241023,141500,134912290,2555,2555,2555,2555,0
|
|
20241023,141400,134912290,2555,2555,2555,2555,0
|
|
20241023,141300,134912290,2555,2555,2555,2555,0
|
|
20241023,141200,134912290,2555,2555,2555,2555,0
|
|
20241023,141100,134912290,2555,2555,2555,2555,0
|
|
20241023,141000,134912290,2555,2555,2555,2555,0
|
|
20241023,140900,134912290,2555,2555,2555,2555,0
|
|
20241023,140800,134912290,2555,2555,2555,2555,0
|
|
20241023,140700,134912290,2555,2555,2555,2555,0
|
|
20241023,140600,134912290,2555,2555,2555,2555,2
|
|
20241023,140500,134907180,2555,2555,2555,2555,0
|
|
20241023,140400,134907180,2555,2555,2555,2555,5
|
|
20241023,140300,134894405,2550,2550,2550,2550,0
|
|
20241023,140200,134894405,2550,2550,2550,2550,1010
|
|
20241023,140100,132318905,2550,2550,2550,2550,0
|
|
20241023,140000,132318905,2550,2550,2550,2550,0
|
|
20241023,135900,132318905,2550,2550,2550,2550,0
|
|
20241023,135800,132318905,2550,2550,2550,2550,0
|
|
20241023,135700,132318905,2550,2550,2550,2550,0
|
|
20241023,135600,132318905,2550,2550,2550,2550,0
|
|
20241023,135500,132318905,2550,2550,2550,2550,0
|
|
20241023,135400,132318905,2550,2550,2550,2550,0
|
|
20241023,135300,132318905,2550,2550,2550,2550,0
|
|
20241023,135200,132318905,2550,2550,2550,2550,0
|
|
20241023,135100,132318905,2550,2550,2550,2550,0
|
|
20241023,135000,132318905,2550,2550,2550,2550,0
|
|
20241023,134900,132318905,2550,2550,2550,2550,0
|
|
20241023,134800,132318905,2550,2550,2550,2550,3
|
|
20241023,134700,132311255,2545,2545,2545,2545,1208
|
|
20241023,134600,129236895,2545,2545,2545,2545,0
|
|
20241023,134500,129236895,2545,2545,2545,2545,0
|
|
20241023,134400,129236895,2545,2545,2545,2545,0
|
|
20241023,134300,129236895,2545,2545,2545,2545,1
|
|
20241023,134200,129234350,2540,2540,2540,2540,0
|
|
20241023,134100,129234350,2540,2540,2540,2540,0
|
|
20241023,134000,129234350,2540,2540,2540,2540,0
|
|
20241023,133900,129234350,2540,2540,2540,2540,0
|
|
20241023,133800,129234350,2540,2540,2540,2540,0
|
|
20241023,133700,129234350,2540,2540,2540,2540,3
|
|
20241023,133600,129226730,2545,2545,2545,2545,2
|
|
20241023,133500,129221640,2545,2545,2545,2545,0
|
|
20241023,133400,129221640,2545,2545,2545,2545,0
|
|
20241023,133300,129221640,2545,2545,2545,2545,0
|
|
20241023,133200,129221640,2545,2545,2545,2545,0
|
|
20241023,133100,129221640,2545,2545,2545,2545,0
|
|
20241023,133000,129221640,2545,2545,2545,2545,0
|
|
20241023,132900,129221640,2545,2545,2545,2545,0
|
|
20241023,132800,129221640,2545,2545,2545,2545,0
|
|
20241023,132700,129221640,2545,2545,2545,2545,0
|
|
20241023,132600,129221640,2545,2545,2545,2545,0
|
|
20241023,132500,129221640,2545,2545,2545,2545,0
|
|
20241023,132400,129221640,2545,2545,2545,2545,0
|
|
20241023,132300,129221640,2545,2545,2545,2545,0
|
|
20241023,132200,129221640,2545,2545,2545,2545,0
|
|
20241023,132100,129221640,2545,2545,2545,2545,0
|
|
20241023,132000,129221640,2545,2545,2545,2545,3
|
|
20241023,131900,129214005,2540,2540,2540,2540,0
|
|
20241023,131800,129214005,2540,2540,2540,2540,0
|
|
20241023,131700,129214005,2540,2540,2540,2540,5
|
|
20241023,131600,129201305,2545,2545,2545,2545,0
|
|
20241023,131500,129201305,2545,2545,2545,2545,0
|
|
20241023,131400,129201305,2545,2545,2545,2545,0
|
|
20241023,131300,129201305,2545,2545,2545,2545,0
|
|
20241023,131200,129201305,2545,2545,2545,2545,0
|
|
20241023,131100,129201305,2545,2545,2545,2545,0
|
|
20241023,131000,129201305,2545,2545,2545,2545,0
|
|
20241023,130900,129201305,2545,2545,2545,2545,0
|
|
20241023,130800,129201305,2545,2545,2545,2545,0
|
|
20241023,130700,129201305,2545,2545,2545,2545,0
|
|
20241023,130600,129201305,2545,2545,2545,2545,0
|
|
20241023,130500,129201305,2545,2545,2545,2545,15
|
|
20241023,130400,129163130,2545,2545,2545,2545,0
|
|
20241023,130300,129163130,2545,2545,2545,2545,0
|
|
20241023,130200,129163130,2545,2545,2545,2545,0
|
|
20241023,130100,129163130,2545,2545,2545,2545,0
|
|
20241023,130000,129163130,2545,2545,2545,2545,0
|
|
20241023,125900,129163130,2545,2545,2545,2545,0
|
|
20241023,125800,129163130,2545,2545,2545,2545,0
|
|
20241023,125700,129163130,2545,2545,2545,2545,0
|
|
20241023,125600,129163130,2545,2545,2545,2545,0
|
|
20241023,125500,129163130,2545,2545,2545,2545,0
|
|
20241023,125400,129163130,2545,2545,2545,2545,0
|
|
20241023,125300,129163130,2545,2545,2545,2545,0
|
|
20241023,125200,129163130,2545,2545,2545,2545,0
|
|
20241023,125100,129163130,2545,2545,2545,2545,0
|
|
20241023,125000,129163130,2545,2545,2545,2545,0
|
|
20241023,124900,129163130,2545,2545,2545,2545,0
|
|
20241023,124800,129163130,2545,2545,2545,2545,0
|
|
20241023,124700,129163130,2545,2545,2545,2545,0
|
|
20241023,124600,129163130,2545,2545,2545,2545,0
|
|
20241023,124500,129163130,2545,2545,2545,2545,0
|
|
20241023,124400,129163130,2545,2545,2545,2545,0
|
|
20241023,124300,129163130,2545,2545,2545,2545,0
|
|
20241023,124200,129163130,2545,2545,2545,2545,0
|
|
20241023,124100,129163130,2545,2545,2545,2545,0
|
|
20241023,124000,129163130,2545,2545,2545,2545,0
|
|
20241023,123900,129163130,2545,2545,2545,2545,0
|
|
20241023,123800,129163130,2545,2545,2545,2545,0
|
|
20241023,123700,129163130,2545,2545,2545,2545,0
|
|
20241023,123600,129163130,2545,2545,2545,2545,0
|
|
20241023,123500,129163130,2545,2545,2545,2545,0
|
|
20241023,123400,129163130,2545,2545,2545,2545,0
|
|
20241023,123300,129163130,2545,2545,2545,2545,0
|
|
20241023,123200,129163130,2545,2545,2545,2545,0
|
|
20241023,123100,129163130,2545,2545,2545,2545,0
|
|
20241023,123000,129163130,2545,2545,2545,2545,0
|
|
20241023,122900,129163130,2545,2545,2545,2545,0
|
|
20241023,122800,129163130,2545,2545,2545,2545,5
|
|
20241023,122700,129150405,2545,2545,2545,2545,0
|
|
20241023,122600,129150405,2545,2545,2545,2545,1
|
|
20241023,122500,129147860,2540,2540,2540,2540,59
|
|
20241023,122400,128998000,2545,2545,2545,2545,0
|
|
20241023,122300,128998000,2545,2545,2545,2545,0
|
|
20241023,122200,128998000,2545,2545,2545,2545,0
|
|
20241023,122100,128998000,2545,2545,2545,2545,0
|
|
20241023,122000,128998000,2545,2545,2545,2545,0
|
|
20241023,121900,128998000,2545,2545,2545,2545,0
|
|
20241023,121800,128998000,2545,2545,2545,2545,0
|
|
20241023,121700,128998000,2545,2545,2545,2545,0
|
|
20241023,121600,128998000,2545,2545,2545,2545,0
|
|
20241023,121500,128998000,2545,2545,2545,2545,196
|
|
20241023,121400,128499180,2545,2545,2545,2545,0
|
|
20241023,121300,128499180,2545,2545,2545,2545,0
|
|
20241023,121200,128499180,2545,2545,2545,2545,0
|
|
20241023,121100,128499180,2545,2545,2545,2545,0
|
|
20241023,121000,128499180,2545,2545,2545,2545,0
|
|
20241023,120900,128499180,2545,2545,2545,2545,0
|
|
20241023,120800,128499180,2545,2545,2545,2545,0
|
|
20241023,120700,128499180,2545,2545,2545,2545,0
|
|
20241023,120600,128499180,2545,2545,2545,2545,0
|
|
20241023,120500,128499180,2545,2545,2545,2545,0
|
|
20241023,120400,128499180,2545,2545,2545,2545,0
|
|
20241023,120300,128499180,2545,2545,2545,2545,0
|
|
20241023,120200,128499180,2545,2545,2545,2545,0
|
|
20241023,120100,128499180,2545,2545,2545,2545,0
|
|
20241023,120000,128499180,2545,2545,2545,2545,0
|
|
20241023,115900,128499180,2545,2545,2545,2545,0
|
|
20241023,115800,128499180,2545,2545,2545,2545,0
|
|
20241023,115700,128499180,2545,2545,2545,2545,0
|
|
20241023,115600,128499180,2545,2545,2545,2545,0
|
|
20241023,115500,128499180,2545,2545,2545,2545,0
|
|
20241023,115400,128499180,2545,2545,2545,2545,0
|
|
20241023,115300,128499180,2545,2545,2545,2545,0
|
|
20241023,115200,128499180,2545,2545,2545,2545,0
|
|
20241023,115100,128499180,2545,2545,2545,2545,0
|
|
20241023,115000,128499180,2545,2545,2545,2545,0
|
|
20241023,114900,128499180,2545,2545,2545,2545,0
|
|
20241023,114800,128499180,2545,2545,2545,2545,0
|
|
20241023,114700,128499180,2545,2545,2545,2545,1
|
|
20241023,114600,128496635,2540,2540,2540,2540,0
|
|
20241023,114500,128496635,2540,2540,2540,2540,1
|
|
20241023,114400,128494095,2540,2540,2545,2540,6
|
|
20241023,114300,128478850,2540,2540,2540,2540,0
|
|
20241023,114200,128478850,2540,2540,2540,2540,2
|
|
20241023,114100,128473770,2530,2530,2530,2530,0
|
|
20241023,114000,128473770,2530,2530,2530,2530,0
|
|
20241023,113900,128473770,2530,2530,2530,2530,0
|
|
20241023,113800,128473770,2530,2530,2530,2530,0
|
|
20241023,113700,128473770,2530,2530,2530,2530,0
|
|
20241023,113600,128473770,2530,2530,2530,2530,0
|
|
20241023,113500,128473770,2530,2530,2530,2530,0
|
|
20241023,113400,128473770,2530,2530,2530,2530,0
|
|
20241023,113300,128473770,2530,2530,2530,2530,0
|
|
20241023,113200,128473770,2530,2530,2530,2530,0
|
|
20241023,113100,128473770,2530,2530,2530,2530,0
|
|
20241023,113000,128473770,2530,2530,2530,2530,0
|
|
20241023,112900,128473770,2530,2530,2530,2530,0
|
|
20241023,112800,128473770,2530,2530,2530,2530,0
|
|
20241023,112700,128473770,2530,2530,2530,2530,0
|
|
20241023,112600,128473770,2530,2535,2535,2530,4
|
|
20241023,112500,128463645,2530,2530,2530,2530,5
|
|
20241023,112400,128450995,2525,2525,2525,2525,0
|
|
20241023,112300,128450995,2525,2525,2525,2525,0
|
|
20241023,112200,128450995,2525,2525,2525,2525,0
|
|
20241023,112100,128450995,2525,2525,2525,2525,0
|
|
20241023,112000,128450995,2525,2525,2525,2525,0
|
|
20241023,111900,128450995,2525,2525,2525,2525,0
|
|
20241023,111800,128450995,2525,2525,2525,2525,0
|
|
20241023,111700,128450995,2525,2525,2525,2525,0
|
|
20241023,111600,128450995,2525,2525,2525,2525,0
|
|
20241023,111500,128450995,2525,2525,2525,2525,0
|
|
20241023,111400,128450995,2525,2525,2525,2525,0
|
|
20241023,111300,128450995,2525,2525,2525,2525,0
|
|
20241023,111200,128450995,2525,2525,2525,2525,0
|
|
20241023,111100,128450995,2525,2525,2525,2525,0
|
|
20241023,111000,128450995,2525,2525,2525,2525,0
|
|
20241023,110900,128450995,2525,2525,2525,2525,0
|
|
20241023,110800,128450995,2525,2525,2525,2525,0
|
|
20241023,110700,128450995,2525,2525,2525,2525,0
|
|
20241023,110600,128450995,2525,2535,2535,2525,61
|
|
20241023,110500,128296900,2530,2530,2530,2530,0
|
|
20241023,110400,128296900,2530,2530,2530,2530,0
|
|
20241023,110300,128296900,2530,2530,2530,2530,0
|
|
20241023,110200,128296900,2530,2530,2530,2530,0
|
|
20241023,110100,128296900,2530,2530,2530,2530,0
|
|
20241023,110000,128296900,2530,2530,2530,2530,0
|
|
20241023,105900,128296900,2530,2535,2535,2530,4
|
|
20241023,105800,128286770,2535,2535,2535,2535,1
|
|
20241023,105700,128284235,2525,2525,2525,2525,0
|
|
20241023,105600,128284235,2525,2525,2525,2525,394
|
|
20241023,105500,127289385,2525,2525,2525,2525,0
|
|
20241023,105400,127289385,2525,2525,2525,2525,1
|
|
20241023,105300,127286860,2520,2520,2520,2520,0
|
|
20241023,105200,127286860,2520,2520,2520,2520,0
|
|
20241023,105100,127286860,2520,2520,2520,2520,0
|
|
20241023,105000,127286860,2520,2520,2520,2520,0
|
|
20241023,104900,127286860,2520,2520,2520,2520,0
|
|
20241023,104800,127286860,2520,2520,2520,2520,0
|
|
20241023,104700,127286860,2520,2520,2520,2520,1
|
|
20241023,104600,127284340,2525,2525,2525,2525,0
|
|
20241023,104500,127284340,2525,2525,2525,2525,0
|
|
20241023,104400,127284340,2525,2525,2525,2525,0
|
|
20241023,104300,127284340,2525,2525,2525,2525,19
|
|
20241023,104200,127236365,2525,2525,2525,2525,0
|
|
20241023,104100,127236365,2525,2525,2525,2525,0
|
|
20241023,104000,127236365,2525,2525,2525,2525,0
|
|
20241023,103900,127236365,2525,2525,2525,2525,0
|
|
20241023,103800,127236365,2525,2525,2525,2525,0
|
|
20241023,103700,127236365,2525,2525,2525,2525,0
|
|
20241023,103600,127236365,2525,2525,2525,2525,0
|
|
20241023,103500,127236365,2525,2525,2525,2525,0
|
|
20241023,103400,127236365,2525,2525,2525,2525,0
|
|
20241023,103300,127236365,2525,2525,2525,2525,7
|
|
20241023,103200,127218690,2525,2525,2525,2525,0
|
|
20241023,103100,127218690,2525,2525,2525,2525,0
|
|
20241023,103000,127218690,2525,2525,2525,2525,0
|
|
20241023,102900,127218690,2525,2525,2525,2525,0
|
|
20241023,102800,127218690,2525,2525,2525,2525,0
|
|
20241023,102700,127218690,2525,2525,2525,2525,0
|
|
20241023,102600,127218690,2525,2525,2525,2525,0
|
|
20241023,102500,127218690,2525,2525,2525,2525,0
|
|
20241023,102400,127218690,2525,2525,2525,2525,115
|
|
20241023,102300,126928315,2525,2525,2525,2525,400
|
|
20241023,102200,125918315,2525,2525,2525,2525,1
|
|
20241023,102100,125915790,2520,2520,2520,2520,0
|
|
20241023,102000,125915790,2520,2520,2520,2520,63
|
|
20241023,101900,125757030,2520,2520,2520,2520,0
|
|
20241023,101800,125757030,2520,2520,2520,2520,8
|
|
20241023,101700,125736870,2525,2525,2525,2525,0
|
|
20241023,101600,125736870,2525,2525,2525,2525,0
|
|
20241023,101500,125736870,2525,2525,2525,2525,0
|
|
20241023,101400,125736870,2525,2525,2525,2525,0
|
|
20241023,101300,125736870,2525,2525,2525,2525,3
|
|
20241023,101200,125729295,2520,2520,2520,2520,0
|
|
20241023,101100,125729295,2520,2520,2520,2520,2
|
|
20241023,101000,125724255,2510,2510,2510,2510,0
|
|
20241023,100900,125724255,2510,2510,2510,2510,1
|
|
20241023,100800,125721745,2525,2525,2525,2525,0
|
|
20241023,100700,125721745,2525,2525,2525,2525,0
|
|
20241023,100600,125721745,2525,2525,2525,2525,0
|
|
20241023,100500,125721745,2525,2525,2525,2525,0
|
|
20241023,100400,125721745,2525,2515,2525,2515,3
|
|
20241023,100300,125714180,2520,2510,2520,2510,657
|
|
20241023,100200,124064895,2510,2510,2510,2510,22
|
|
20241023,100100,124009675,2510,2510,2510,2510,0
|
|
20241023,100000,124009675,2510,2510,2510,2510,9
|
|
20241023,095900,123987085,2510,2510,2510,2510,154
|
|
20241023,095800,123600545,2510,2510,2510,2510,0
|
|
20241023,095700,123600545,2510,2510,2510,2505,318
|
|
20241023,095600,122802725,2510,2510,2510,2510,0
|
|
20241023,095500,122802725,2510,2510,2510,2510,400
|
|
20241023,095400,121798725,2510,2540,2540,2505,560
|
|
20241023,095300,120386495,2540,2515,2590,2500,4200
|
|
20241023,095200,109785875,2515,2550,2550,2500,12653
|
|
20241023,095100,77984465,2550,2550,2550,2550,0
|
|
20241023,095000,77984465,2550,2550,2550,2550,1
|
|
20241023,094900,77981915,2550,2550,2550,2550,107
|
|
20241023,094800,77709065,2565,2555,2565,2555,26
|
|
20241023,094700,77642585,2555,2560,2560,2555,239
|
|
20241023,094600,77031240,2570,2570,2570,2555,1100
|
|
20241023,094500,74205960,2555,2520,2555,2520,6689
|
|
20241023,094400,57268895,2520,2570,2570,2520,2427
|
|
20241023,094300,51088200,2570,2630,2640,2565,7567
|
|
20241023,094200,31543475,2630,2630,2640,2625,294
|
|
20241023,094100,30768980,2630,2640,2640,2630,43
|
|
20241023,094000,30655785,2640,2640,2640,2640,0
|
|
20241023,093900,30655785,2640,2635,2640,2630,10
|
|
20241023,093800,30629445,2640,2640,2640,2640,0
|
|
20241023,093700,30629445,2640,2625,2640,2625,8
|
|
20241023,093600,30608365,2640,2640,2640,2640,0
|
|
20241023,093500,30608365,2640,2625,2640,2625,263
|
|
20241023,093400,29917830,2620,2610,2635,2610,123
|
|
20241023,093300,29595560,2605,2630,2680,2575,2108
|
|
20241023,093200,24077530,2630,2630,2630,2630,0
|
|
20241023,093100,24077530,2630,2630,2630,2630,20
|
|
20241023,093000,24024930,2630,2625,2630,2625,102
|
|
20241023,092900,23757170,2625,2625,2625,2625,15
|
|
20241023,092800,23717795,2615,2615,2615,2615,0
|
|
20241023,092700,23717795,2615,2625,2625,2605,353
|
|
20241023,092600,22794240,2635,2635,2635,2635,0
|
|
20241023,092500,22794240,2635,2635,2635,2635,0
|
|
20241023,092400,22794240,2635,2635,2635,2635,0
|
|
20241023,092300,22794240,2635,2635,2635,2635,0
|
|
20241023,092200,22794240,2635,2635,2635,2635,0
|
|
20241023,092100,22794240,2635,2640,2640,2635,205
|
|
20241023,092000,22253060,2635,2650,2650,2635,200
|
|
20241023,091900,21725920,2650,2600,2705,2600,5050
|
|
20241023,091800,8131915,2595,2595,2595,2595,0
|
|
20241023,091700,8131915,2595,2595,2595,2595,1
|
|
20241023,091600,8129320,2610,2625,2635,2610,465
|
|
20241023,091500,6912950,2635,2625,2635,2625,118
|
|
20241023,091400,6603110,2625,2625,2625,2625,0
|
|
20241023,091300,6603110,2625,2625,2625,2625,1
|
|
20241023,091200,6600485,2625,2625,2625,2625,0
|
|
20241023,091100,6600485,2625,2625,2625,2625,0
|
|
20241023,091000,6600485,2625,2625,2625,2625,11
|
|
20241023,090900,6571610,2635,2635,2635,2635,0
|
|
20241023,090800,6571610,2635,2650,2650,2635,149
|
|
20241023,090700,6177955,2650,2605,2705,2605,1924
|
|
20241023,090600,1044680,2605,2590,2605,2590,74
|
|
20241023,090500,852505,2590,2585,2590,2585,180
|
|
20241023,090400,386385,2620,2620,2620,2620,0
|
|
20241023,090300,386385,2620,2620,2620,2620,0
|
|
20241023,090200,386385,2620,2620,2620,2620,1
|
|
20241023,090100,383765,2595,2590,2595,2590,142
|
|
20241023,090000,15395,2595,2560,2595,2560,6
|