621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,191800,124419275,2450,2450,2450,2450,13932
|
|
20241008,191700,124419275,2450,2450,2450,2450,0
|
|
20241008,191600,124419275,2450,2450,2450,2450,0
|
|
20241008,191500,124419275,2450,2450,2450,2450,0
|
|
20241008,191400,124419275,2450,2450,2450,2450,0
|
|
20241008,191300,124419275,2450,2450,2450,2450,0
|
|
20241008,191200,124419275,2450,2450,2450,2450,0
|
|
20241008,191100,124419275,2450,2450,2450,2450,0
|
|
20241008,191000,124419275,2450,2450,2450,2450,0
|
|
20241008,190900,124419275,2450,2450,2450,2450,0
|
|
20241008,190800,124419275,2450,2450,2450,2450,0
|
|
20241008,190700,124419275,2450,2450,2450,2450,0
|
|
20241008,190600,124419275,2450,2450,2450,2450,0
|
|
20241008,190500,124419275,2450,2450,2450,2450,0
|
|
20241008,190400,124419275,2450,2450,2450,2450,0
|
|
20241008,190300,124419275,2450,2450,2450,2450,0
|
|
20241008,190200,124419275,2450,2450,2450,2450,0
|
|
20241008,190100,124419275,2450,2450,2450,2450,0
|
|
20241008,190000,124419275,2450,2450,2450,2450,0
|
|
20241008,185900,124419275,2450,2450,2450,2450,0
|
|
20241008,185800,124419275,2450,2450,2450,2450,0
|
|
20241008,185700,124419275,2450,2450,2450,2450,0
|
|
20241008,185600,124419275,2450,2450,2450,2450,0
|
|
20241008,185500,124419275,2450,2450,2450,2450,0
|
|
20241008,185400,124419275,2450,2450,2450,2450,0
|
|
20241008,185300,124419275,2450,2450,2450,2450,0
|
|
20241008,185200,124419275,2450,2450,2450,2450,0
|
|
20241008,185100,124419275,2450,2450,2450,2450,0
|
|
20241008,185000,124419275,2450,2450,2450,2450,0
|
|
20241008,184900,124419275,2450,2450,2450,2450,0
|
|
20241008,184800,124419275,2450,2450,2450,2450,13932
|
|
20241008,184700,124419275,2450,2450,2450,2450,0
|
|
20241008,184600,124419275,2450,2450,2450,2450,0
|
|
20241008,184500,124419275,2450,2450,2450,2450,0
|
|
20241008,184400,124419275,2450,2450,2450,2450,0
|
|
20241008,184300,124419275,2450,2450,2450,2450,0
|
|
20241008,184200,124419275,2450,2450,2450,2450,0
|
|
20241008,184100,124419275,2450,2450,2450,2450,0
|
|
20241008,184000,124419275,2450,2450,2450,2450,0
|
|
20241008,183900,124419275,2450,2450,2450,2450,0
|
|
20241008,183800,124419275,2450,2450,2450,2450,0
|
|
20241008,183700,124419275,2450,2450,2450,2450,0
|
|
20241008,183600,124419275,2450,2450,2450,2450,0
|
|
20241008,183500,124419275,2450,2450,2450,2450,0
|
|
20241008,183400,124419275,2450,2450,2450,2450,0
|
|
20241008,183300,124419275,2450,2450,2450,2450,0
|
|
20241008,183200,124419275,2450,2450,2450,2450,0
|
|
20241008,183100,124419275,2450,2450,2450,2450,0
|
|
20241008,183000,124419275,2450,2450,2450,2450,0
|
|
20241008,182900,124419275,2450,2450,2450,2450,0
|
|
20241008,182800,124419275,2450,2450,2450,2450,0
|
|
20241008,182700,124419275,2450,2450,2450,2450,0
|
|
20241008,182600,124419275,2450,2450,2450,2450,0
|
|
20241008,182500,124419275,2450,2450,2450,2450,0
|
|
20241008,182400,124419275,2450,2450,2450,2450,0
|
|
20241008,182300,124419275,2450,2450,2450,2450,0
|
|
20241008,182200,124419275,2450,2450,2450,2450,0
|
|
20241008,182100,124419275,2450,2450,2450,2450,0
|
|
20241008,182000,124419275,2450,2450,2450,2450,0
|
|
20241008,181900,124419275,2450,2450,2450,2450,0
|
|
20241008,181800,124419275,2450,2450,2450,2450,13932
|
|
20241008,181700,124419275,2450,2450,2450,2450,0
|
|
20241008,181600,124419275,2450,2450,2450,2450,0
|
|
20241008,181500,124419275,2450,2450,2450,2450,0
|
|
20241008,181400,124419275,2450,2450,2450,2450,0
|
|
20241008,181300,124419275,2450,2450,2450,2450,0
|
|
20241008,181200,124419275,2450,2450,2450,2450,0
|
|
20241008,181100,124419275,2450,2450,2450,2450,0
|
|
20241008,181000,124419275,2450,2450,2450,2450,0
|
|
20241008,180900,124419275,2450,2450,2450,2450,0
|
|
20241008,180800,124419275,2450,2450,2450,2450,0
|
|
20241008,180700,124419275,2450,2450,2450,2450,0
|
|
20241008,180600,124419275,2450,2450,2450,2450,0
|
|
20241008,180500,124419275,2450,2450,2450,2450,0
|
|
20241008,180400,124419275,2450,2450,2450,2450,0
|
|
20241008,180300,124419275,2450,2450,2450,2450,0
|
|
20241008,180200,124419275,2450,2450,2450,2450,0
|
|
20241008,180100,124419275,2450,2450,2450,2450,0
|
|
20241008,180000,124419275,2450,2450,2450,2450,0
|
|
20241008,175900,124419275,2450,2450,2450,2450,0
|
|
20241008,175800,124419275,2450,2450,2450,2450,0
|
|
20241008,175700,124419275,2450,2450,2450,2450,0
|
|
20241008,175600,124419275,2450,2450,2450,2450,0
|
|
20241008,175500,124419275,2450,2450,2450,2450,0
|
|
20241008,175400,124419275,2450,2450,2450,2450,0
|
|
20241008,175300,124419275,2450,2450,2450,2450,0
|
|
20241008,175200,124419275,2450,2450,2450,2450,0
|
|
20241008,175100,124419275,2450,2450,2450,2450,0
|
|
20241008,175000,124419275,2450,2450,2450,2450,0
|
|
20241008,174900,124419275,2450,2450,2450,2450,0
|
|
20241008,174800,124419275,2450,2450,2450,2450,13932
|
|
20241008,174700,124419275,2450,2450,2450,2450,0
|
|
20241008,174600,124419275,2450,2450,2450,2450,0
|
|
20241008,174500,124419275,2450,2450,2450,2450,0
|
|
20241008,174400,124419275,2450,2450,2450,2450,0
|
|
20241008,174300,124419275,2450,2450,2450,2450,0
|
|
20241008,174200,124419275,2450,2450,2450,2450,0
|
|
20241008,174100,124419275,2450,2450,2450,2450,0
|
|
20241008,174000,124419275,2450,2450,2450,2450,0
|
|
20241008,173900,124419275,2450,2450,2450,2450,0
|
|
20241008,173800,124419275,2450,2450,2450,2450,0
|
|
20241008,173700,124419275,2450,2450,2450,2450,0
|
|
20241008,173600,124419275,2450,2450,2450,2450,0
|
|
20241008,173500,124419275,2450,2450,2450,2450,0
|
|
20241008,173400,124419275,2450,2450,2450,2450,0
|
|
20241008,173300,124419275,2450,2450,2450,2450,0
|
|
20241008,173200,124419275,2450,2450,2450,2450,0
|
|
20241008,173100,124419275,2450,2450,2450,2450,0
|
|
20241008,173000,124419275,2450,2450,2450,2450,0
|
|
20241008,172900,124419275,2450,2450,2450,2450,0
|
|
20241008,172800,124419275,2450,2450,2450,2450,0
|
|
20241008,172700,124419275,2450,2450,2450,2450,0
|
|
20241008,172600,124419275,2450,2450,2450,2450,0
|
|
20241008,172500,124419275,2450,2450,2450,2450,0
|
|
20241008,172400,124419275,2450,2450,2450,2450,0
|
|
20241008,172300,124419275,2450,2450,2450,2450,0
|
|
20241008,172200,124419275,2450,2450,2450,2450,0
|
|
20241008,172100,124419275,2450,2450,2450,2450,0
|
|
20241008,172000,124419275,2450,2450,2450,2450,0
|
|
20241008,171900,124419275,2450,2450,2450,2450,0
|
|
20241008,171800,124419275,2450,2450,2450,2450,13932
|
|
20241008,171700,124419275,2450,2450,2450,2450,0
|
|
20241008,171600,124419275,2450,2450,2450,2450,0
|
|
20241008,171500,124419275,2450,2450,2450,2450,0
|
|
20241008,171400,124419275,2450,2450,2450,2450,0
|
|
20241008,171300,124419275,2450,2450,2450,2450,0
|
|
20241008,171200,124419275,2450,2450,2450,2450,0
|
|
20241008,171100,124419275,2450,2450,2450,2450,0
|
|
20241008,171000,124419275,2450,2450,2450,2450,0
|
|
20241008,170900,124419275,2450,2450,2450,2450,0
|
|
20241008,170800,124419275,2450,2450,2450,2450,0
|
|
20241008,170700,124419275,2450,2450,2450,2450,0
|
|
20241008,170600,124419275,2450,2450,2450,2450,0
|
|
20241008,170500,124419275,2450,2450,2450,2450,0
|
|
20241008,170400,124419275,2450,2450,2450,2450,0
|
|
20241008,170300,124419275,2450,2450,2450,2450,0
|
|
20241008,170200,124419275,2450,2450,2450,2450,0
|
|
20241008,170100,124419275,2450,2450,2450,2450,0
|
|
20241008,170000,124419275,2450,2450,2450,2450,0
|
|
20241008,165900,124419275,2450,2450,2450,2450,0
|
|
20241008,165800,124419275,2450,2450,2450,2450,0
|
|
20241008,165700,124419275,2450,2450,2450,2450,0
|
|
20241008,165600,124419275,2450,2450,2450,2450,0
|
|
20241008,165500,124419275,2450,2450,2450,2450,0
|
|
20241008,165400,124419275,2450,2450,2450,2450,0
|
|
20241008,165300,124419275,2450,2450,2450,2450,0
|
|
20241008,165200,124419275,2450,2450,2450,2450,0
|
|
20241008,165100,124419275,2450,2450,2450,2450,0
|
|
20241008,165000,124419275,2450,2450,2450,2450,0
|
|
20241008,164900,124419275,2450,2450,2450,2450,0
|
|
20241008,164800,124419275,2450,2450,2450,2450,13932
|
|
20241008,164700,124419275,2450,2450,2450,2450,0
|
|
20241008,164600,124419275,2450,2450,2450,2450,0
|
|
20241008,164500,124419275,2450,2450,2450,2450,0
|
|
20241008,164400,124419275,2450,2450,2450,2450,0
|
|
20241008,164300,124419275,2450,2450,2450,2450,0
|
|
20241008,164200,124419275,2450,2450,2450,2450,0
|
|
20241008,164100,124419275,2450,2450,2450,2450,0
|
|
20241008,164000,124419275,2450,2450,2450,2450,0
|
|
20241008,163900,124419275,2450,2450,2450,2450,0
|
|
20241008,163800,124419275,2450,2450,2450,2450,0
|
|
20241008,163700,124419275,2450,2450,2450,2450,0
|
|
20241008,163600,124419275,2450,2450,2450,2450,0
|
|
20241008,163500,124419275,2450,2450,2450,2450,0
|
|
20241008,163400,124419275,2450,2450,2450,2450,0
|
|
20241008,163300,124419275,2450,2450,2450,2450,0
|
|
20241008,163200,124419275,2450,2450,2450,2450,0
|
|
20241008,163100,124419275,2450,2450,2450,2450,0
|
|
20241008,163000,124419275,2450,2450,2450,2450,0
|
|
20241008,162900,124419275,2450,2450,2450,2450,0
|
|
20241008,162800,124419275,2450,2450,2450,2450,0
|
|
20241008,162700,124419275,2450,2450,2450,2450,0
|
|
20241008,162600,124419275,2450,2450,2450,2450,0
|
|
20241008,162500,124419275,2450,2450,2450,2450,0
|
|
20241008,162400,124419275,2450,2450,2450,2450,0
|
|
20241008,162300,124419275,2450,2450,2450,2450,0
|
|
20241008,162200,124419275,2450,2450,2450,2450,0
|
|
20241008,162100,124419275,2450,2450,2450,2450,0
|
|
20241008,162000,124419275,2450,2450,2450,2450,0
|
|
20241008,161900,124419275,2450,2450,2450,2450,0
|
|
20241008,161800,124419275,2450,2450,2450,2450,13932
|
|
20241008,161700,124419275,2450,2450,2450,2450,0
|
|
20241008,161600,124419275,2450,2450,2450,2450,0
|
|
20241008,161500,124419275,2450,2450,2450,2450,0
|
|
20241008,161400,124419275,2450,2450,2450,2450,0
|
|
20241008,161300,124419275,2450,2450,2450,2450,0
|
|
20241008,161200,124419275,2450,2450,2450,2450,0
|
|
20241008,161100,124419275,2450,2450,2450,2450,0
|
|
20241008,161000,124419275,2450,2450,2450,2450,0
|
|
20241008,160900,124419275,2450,2450,2450,2450,0
|
|
20241008,160800,124419275,2450,2450,2450,2450,0
|
|
20241008,160700,124419275,2450,2450,2450,2450,0
|
|
20241008,160600,124419275,2450,2450,2450,2450,0
|
|
20241008,160500,124419275,2450,2450,2450,2450,0
|
|
20241008,160400,124419275,2450,2450,2450,2450,0
|
|
20241008,160300,124419275,2450,2450,2450,2450,0
|
|
20241008,160200,124419275,2450,2450,2450,2450,0
|
|
20241008,160100,124419275,2450,2450,2450,2450,0
|
|
20241008,160000,124419275,2450,2450,2450,2450,0
|
|
20241008,155900,124419275,2450,2450,2450,2450,0
|
|
20241008,155800,124419275,2450,2450,2450,2450,0
|
|
20241008,155700,124419275,2450,2450,2450,2450,0
|
|
20241008,155600,124419275,2450,2450,2450,2450,0
|
|
20241008,155500,124419275,2450,2450,2450,2450,0
|
|
20241008,155400,124419275,2450,2450,2450,2450,0
|
|
20241008,155300,124419275,2450,2450,2450,2450,0
|
|
20241008,155200,124419275,2450,2450,2450,2450,0
|
|
20241008,155100,124419275,2450,2450,2450,2450,0
|
|
20241008,155000,124419275,2450,2450,2450,2450,0
|
|
20241008,154900,124419275,2450,2450,2450,2450,0
|
|
20241008,154800,124419275,2450,2450,2450,2450,13932
|
|
20241008,154700,124419275,2450,2450,2450,2450,0
|
|
20241008,154600,124419275,2450,2450,2450,2450,0
|
|
20241008,154500,124419275,2450,2450,2450,2450,0
|
|
20241008,154400,124419275,2450,2450,2450,2450,0
|
|
20241008,154300,124419275,2450,2450,2450,2450,0
|
|
20241008,154200,124419275,2450,2450,2450,2450,0
|
|
20241008,154100,124419275,2450,2450,2450,2450,0
|
|
20241008,154000,124419275,2450,2450,2450,2450,0
|
|
20241008,153900,124419275,2450,2450,2450,2450,0
|
|
20241008,153800,124419275,2450,2450,2450,2450,0
|
|
20241008,153700,124419275,2450,2450,2450,2450,0
|
|
20241008,153600,124419275,2450,2450,2450,2450,0
|
|
20241008,153500,124419275,2450,2450,2450,2450,0
|
|
20241008,153400,124419275,2450,2450,2450,2450,0
|
|
20241008,153300,124419275,2450,2450,2450,2450,0
|
|
20241008,153200,124419275,2450,2450,2450,2450,0
|
|
20241008,153100,124419275,2450,2450,2450,2450,0
|
|
20241008,153000,124419275,2450,2450,2450,2450,13932
|
|
20241008,152900,90285875,2450,2450,2450,2450,0
|
|
20241008,152800,90285875,2450,2450,2450,2450,0
|
|
20241008,152700,90285875,2450,2450,2450,2450,0
|
|
20241008,152600,90285875,2450,2450,2450,2450,0
|
|
20241008,152500,90285875,2450,2450,2450,2450,0
|
|
20241008,152400,90285875,2450,2450,2450,2450,0
|
|
20241008,152300,90285875,2450,2450,2450,2450,0
|
|
20241008,152200,90285875,2450,2450,2450,2450,0
|
|
20241008,152100,90285875,2450,2450,2450,2450,0
|
|
20241008,152000,90285875,2450,2450,2450,2450,0
|
|
20241008,151900,90285875,2450,2455,2455,2450,186
|
|
20241008,151800,89830135,2450,2450,2450,2450,65
|
|
20241008,151700,89670885,2450,2460,2460,2450,170
|
|
20241008,151600,89254265,2455,2460,2460,2455,19
|
|
20241008,151500,89207600,2455,2455,2455,2455,11
|
|
20241008,151400,89180595,2455,2455,2455,2455,425
|
|
20241008,151300,88137220,2450,2450,2450,2450,160
|
|
20241008,151200,87745220,2455,2455,2455,2455,0
|
|
20241008,151100,87745220,2455,2455,2455,2455,2
|
|
20241008,151000,87740310,2450,2450,2450,2450,530
|
|
20241008,150900,86441810,2450,2450,2450,2450,510
|
|
20241008,150800,85192310,2450,2450,2450,2450,158
|
|
20241008,150700,84805210,2455,2455,2455,2455,0
|
|
20241008,150600,84805210,2455,2455,2455,2455,101
|
|
20241008,150500,84557255,2455,2455,2455,2455,540
|
|
20241008,150400,83231555,2455,2455,2455,2455,0
|
|
20241008,150300,83231555,2455,2455,2455,2455,0
|
|
20241008,150200,83231555,2455,2455,2455,2455,590
|
|
20241008,150100,81783105,2455,2455,2455,2455,0
|
|
20241008,150000,81783105,2455,2455,2455,2455,390
|
|
20241008,145900,80825655,2455,2455,2455,2455,17
|
|
20241008,145800,80783920,2460,2460,2460,2460,200
|
|
20241008,145700,80291920,2455,2455,2455,2455,0
|
|
20241008,145600,80291920,2455,2455,2455,2455,1102
|
|
20241008,145500,77586510,2455,2455,2455,2455,399
|
|
20241008,145400,76606965,2455,2455,2455,2455,1700
|
|
20241008,145300,72433465,2455,2455,2455,2455,0
|
|
20241008,145200,72433465,2455,2455,2455,2455,0
|
|
20241008,145100,72433465,2455,2455,2455,2455,144
|
|
20241008,145000,72079945,2455,2455,2455,2455,42
|
|
20241008,144900,71976835,2460,2460,2460,2460,0
|
|
20241008,144800,71976835,2460,2460,2460,2460,0
|
|
20241008,144700,71976835,2460,2460,2460,2460,2
|
|
20241008,144600,71971915,2450,2455,2455,2450,55
|
|
20241008,144500,71837155,2455,2455,2455,2455,0
|
|
20241008,144400,71837155,2455,2455,2455,2455,1001
|
|
20241008,144300,69379700,2455,2455,2455,2455,203
|
|
20241008,144200,68881335,2455,2455,2455,2455,3
|
|
20241008,144100,68873970,2455,2455,2455,2455,0
|
|
20241008,144000,68873970,2455,2455,2455,2455,0
|
|
20241008,143900,68873970,2455,2455,2455,2455,1
|
|
20241008,143800,68871515,2455,2455,2455,2455,0
|
|
20241008,143700,68871515,2455,2455,2455,2455,0
|
|
20241008,143600,68871515,2455,2455,2455,2455,137
|
|
20241008,143500,68535180,2460,2460,2460,2460,0
|
|
20241008,143400,68535180,2460,2460,2460,2460,29
|
|
20241008,143300,68463840,2460,2460,2460,2460,5
|
|
20241008,143200,68451540,2455,2455,2455,2455,4
|
|
20241008,143100,68441720,2455,2455,2455,2455,0
|
|
20241008,143000,68441720,2455,2455,2455,2455,0
|
|
20241008,142900,68441720,2455,2455,2455,2455,0
|
|
20241008,142800,68441720,2455,2455,2455,2455,0
|
|
20241008,142700,68441720,2455,2455,2455,2455,351
|
|
20241008,142600,67580015,2455,2455,2455,2455,0
|
|
20241008,142500,67580015,2455,2455,2455,2455,0
|
|
20241008,142400,67580015,2455,2455,2455,2455,0
|
|
20241008,142300,67580015,2455,2455,2455,2455,0
|
|
20241008,142200,67580015,2455,2455,2455,2455,501
|
|
20241008,142100,66350060,2455,2455,2455,2455,48
|
|
20241008,142000,66232220,2455,2455,2455,2455,300
|
|
20241008,141900,65495720,2455,2455,2455,2455,0
|
|
20241008,141800,65495720,2455,2455,2455,2455,400
|
|
20241008,141700,64513720,2460,2460,2460,2460,0
|
|
20241008,141600,64513720,2460,2460,2460,2460,0
|
|
20241008,141500,64513720,2460,2455,2460,2450,1006
|
|
20241008,141400,62047995,2460,2460,2460,2460,11
|
|
20241008,141300,62020935,2455,2455,2455,2455,102
|
|
20241008,141200,61770525,2455,2455,2455,2455,0
|
|
20241008,141100,61770525,2455,2455,2455,2455,100
|
|
20241008,141000,61525025,2455,2455,2455,2455,501
|
|
20241008,140900,60295070,2455,2455,2455,2455,0
|
|
20241008,140800,60295070,2455,2455,2455,2455,0
|
|
20241008,140700,60295070,2455,2455,2455,2455,0
|
|
20241008,140600,60295070,2455,2455,2455,2455,0
|
|
20241008,140500,60295070,2455,2455,2455,2455,0
|
|
20241008,140400,60295070,2455,2455,2455,2455,600
|
|
20241008,140300,58822070,2455,2455,2455,2455,1
|
|
20241008,140200,58819615,2455,2455,2455,2455,0
|
|
20241008,140100,58819615,2455,2455,2455,2455,1027
|
|
20241008,140000,56298330,2455,2455,2455,2455,500
|
|
20241008,135900,55070830,2460,2460,2460,2460,0
|
|
20241008,135800,55070830,2460,2460,2460,2460,20
|
|
20241008,135700,55021630,2460,2460,2460,2460,201
|
|
20241008,135600,54527170,2460,2460,2460,2460,29
|
|
20241008,135500,54455830,2460,2460,2460,2460,0
|
|
20241008,135400,54455830,2460,2460,2460,2460,8
|
|
20241008,135300,54436150,2460,2460,2460,2460,9
|
|
20241008,135200,54414010,2465,2465,2465,2465,0
|
|
20241008,135100,54414010,2465,2460,2465,2460,878
|
|
20241008,135000,52252985,2465,2465,2465,2465,0
|
|
20241008,134900,52252985,2465,2465,2465,2465,0
|
|
20241008,134800,52252985,2465,2465,2465,2465,200
|
|
20241008,134700,51759985,2465,2465,2465,2465,10
|
|
20241008,134600,51735335,2460,2460,2460,2460,11
|
|
20241008,134500,51708275,2455,2455,2455,2455,0
|
|
20241008,134400,51708275,2455,2455,2455,2455,0
|
|
20241008,134300,51708275,2455,2455,2455,2455,0
|
|
20241008,134200,51708275,2455,2455,2455,2455,0
|
|
20241008,134100,51708275,2455,2455,2455,2455,0
|
|
20241008,134000,51708275,2455,2460,2460,2455,2000
|
|
20241008,133900,46798255,2465,2465,2465,2465,0
|
|
20241008,133800,46798255,2465,2465,2465,2465,0
|
|
20241008,133700,46798255,2465,2465,2465,2465,0
|
|
20241008,133600,46798255,2465,2465,2465,2465,0
|
|
20241008,133500,46798255,2465,2465,2465,2465,0
|
|
20241008,133400,46798255,2465,2465,2465,2465,0
|
|
20241008,133300,46798255,2465,2465,2465,2465,0
|
|
20241008,133200,46798255,2465,2465,2465,2465,0
|
|
20241008,133100,46798255,2465,2465,2465,2465,0
|
|
20241008,133000,46798255,2465,2465,2465,2465,1
|
|
20241008,132900,46795790,2465,2465,2465,2465,0
|
|
20241008,132800,46795790,2465,2465,2465,2465,1
|
|
20241008,132700,46793325,2455,2455,2455,2455,0
|
|
20241008,132600,46793325,2455,2455,2455,2455,0
|
|
20241008,132500,46793325,2455,2455,2455,2455,0
|
|
20241008,132400,46793325,2455,2455,2455,2455,0
|
|
20241008,132300,46793325,2455,2455,2455,2455,0
|
|
20241008,132200,46793325,2455,2455,2455,2455,0
|
|
20241008,132100,46793325,2455,2455,2455,2455,0
|
|
20241008,132000,46793325,2455,2455,2455,2455,0
|
|
20241008,131900,46793325,2455,2455,2455,2455,0
|
|
20241008,131800,46793325,2455,2455,2455,2455,0
|
|
20241008,131700,46793325,2455,2455,2455,2455,200
|
|
20241008,131600,46302325,2460,2460,2460,2460,507
|
|
20241008,131500,45055105,2460,2460,2460,2460,30
|
|
20241008,131400,44981305,2470,2470,2470,2470,0
|
|
20241008,131300,44981305,2470,2470,2470,2470,0
|
|
20241008,131200,44981305,2470,2470,2470,2470,0
|
|
20241008,131100,44981305,2470,2470,2470,2470,0
|
|
20241008,131000,44981305,2470,2470,2470,2470,0
|
|
20241008,130900,44981305,2470,2470,2470,2470,0
|
|
20241008,130800,44981305,2470,2465,2470,2465,128
|
|
20241008,130700,44665150,2465,2465,2465,2465,0
|
|
20241008,130600,44665150,2465,2465,2465,2465,2
|
|
20241008,130500,44660220,2470,2465,2470,2465,17
|
|
20241008,130400,44618300,2465,2465,2465,2465,0
|
|
20241008,130300,44618300,2465,2465,2465,2465,83
|
|
20241008,130200,44413705,2465,2465,2465,2465,0
|
|
20241008,130100,44413705,2465,2465,2465,2465,0
|
|
20241008,130000,44413705,2465,2465,2465,2465,406
|
|
20241008,125900,43412915,2465,2465,2465,2465,3
|
|
20241008,125800,43405520,2465,2465,2465,2465,0
|
|
20241008,125700,43405520,2465,2465,2465,2465,0
|
|
20241008,125600,43405520,2465,2465,2465,2465,0
|
|
20241008,125500,43405520,2465,2465,2465,2465,0
|
|
20241008,125400,43405520,2465,2465,2465,2465,10
|
|
20241008,125300,43380870,2470,2470,2470,2470,0
|
|
20241008,125200,43380870,2470,2470,2470,2470,0
|
|
20241008,125100,43380870,2470,2470,2470,2470,1
|
|
20241008,125000,43378400,2465,2465,2465,2465,0
|
|
20241008,124900,43378400,2465,2465,2465,2465,1
|
|
20241008,124800,43375935,2465,2465,2465,2465,0
|
|
20241008,124700,43375935,2465,2465,2465,2465,0
|
|
20241008,124600,43375935,2465,2465,2465,2465,0
|
|
20241008,124500,43375935,2465,2465,2465,2465,0
|
|
20241008,124400,43375935,2465,2465,2465,2465,1
|
|
20241008,124300,43373470,2465,2465,2465,2465,0
|
|
20241008,124200,43373470,2465,2465,2465,2465,0
|
|
20241008,124100,43373470,2465,2465,2465,2465,0
|
|
20241008,124000,43373470,2465,2465,2465,2465,15
|
|
20241008,123900,43336495,2465,2465,2465,2465,0
|
|
20241008,123800,43336495,2465,2465,2465,2465,0
|
|
20241008,123700,43336495,2465,2465,2465,2465,1
|
|
20241008,123600,43334030,2460,2460,2460,2460,3
|
|
20241008,123500,43326650,2465,2465,2465,2465,0
|
|
20241008,123400,43326650,2465,2460,2465,2460,4
|
|
20241008,123300,43316795,2460,2460,2460,2460,0
|
|
20241008,123200,43316795,2460,2460,2460,2460,0
|
|
20241008,123100,43316795,2460,2460,2460,2460,0
|
|
20241008,123000,43316795,2460,2465,2465,2460,1867
|
|
20241008,122900,38723965,2465,2465,2465,2465,0
|
|
20241008,122800,38723965,2465,2465,2465,2465,0
|
|
20241008,122700,38723965,2465,2465,2465,2465,0
|
|
20241008,122600,38723965,2465,2465,2465,2465,0
|
|
20241008,122500,38723965,2465,2465,2465,2465,1
|
|
20241008,122400,38721500,2465,2465,2465,2465,0
|
|
20241008,122300,38721500,2465,2465,2465,2465,0
|
|
20241008,122200,38721500,2465,2465,2465,2465,0
|
|
20241008,122100,38721500,2465,2465,2465,2465,107
|
|
20241008,122000,38457745,2465,2465,2465,2465,0
|
|
20241008,121900,38457745,2465,2465,2465,2465,0
|
|
20241008,121800,38457745,2465,2465,2465,2465,41
|
|
20241008,121700,38356680,2465,2465,2465,2465,5
|
|
20241008,121600,38344355,2465,2465,2465,2465,48
|
|
20241008,121500,38226035,2465,2465,2465,2465,0
|
|
20241008,121400,38226035,2465,2465,2465,2465,2
|
|
20241008,121300,38221105,2465,2465,2465,2465,0
|
|
20241008,121200,38221105,2465,2465,2465,2465,0
|
|
20241008,121100,38221105,2465,2465,2465,2465,0
|
|
20241008,121000,38221105,2465,2465,2465,2465,0
|
|
20241008,120900,38221105,2465,2465,2465,2465,0
|
|
20241008,120800,38221105,2465,2465,2465,2465,0
|
|
20241008,120700,38221105,2465,2465,2465,2465,0
|
|
20241008,120600,38221105,2465,2465,2465,2465,0
|
|
20241008,120500,38221105,2465,2465,2465,2465,0
|
|
20241008,120400,38221105,2465,2465,2465,2465,0
|
|
20241008,120300,38221105,2465,2465,2465,2465,0
|
|
20241008,120200,38221105,2465,2465,2465,2465,0
|
|
20241008,120100,38221105,2465,2465,2465,2465,0
|
|
20241008,120000,38221105,2465,2465,2465,2465,0
|
|
20241008,115900,38221105,2465,2465,2465,2465,0
|
|
20241008,115800,38221105,2465,2465,2465,2465,1
|
|
20241008,115700,38218640,2470,2470,2470,2470,0
|
|
20241008,115600,38218640,2470,2470,2470,2470,0
|
|
20241008,115500,38218640,2470,2470,2470,2470,0
|
|
20241008,115400,38218640,2470,2470,2470,2470,0
|
|
20241008,115300,38218640,2470,2470,2470,2470,0
|
|
20241008,115200,38218640,2470,2470,2470,2470,0
|
|
20241008,115100,38218640,2470,2470,2470,2470,0
|
|
20241008,115000,38218640,2470,2470,2470,2470,0
|
|
20241008,114900,38218640,2470,2465,2470,2465,160
|
|
20241008,114800,37824225,2470,2470,2470,2470,0
|
|
20241008,114700,37824225,2470,2470,2470,2470,0
|
|
20241008,114600,37824225,2470,2470,2470,2470,0
|
|
20241008,114500,37824225,2470,2470,2470,2470,0
|
|
20241008,114400,37824225,2470,2470,2470,2470,0
|
|
20241008,114300,37824225,2470,2470,2470,2470,0
|
|
20241008,114200,37824225,2470,2470,2470,2470,14
|
|
20241008,114100,37789645,2465,2465,2465,2465,0
|
|
20241008,114000,37789645,2465,2465,2465,2465,1
|
|
20241008,113900,37787180,2465,2465,2465,2465,0
|
|
20241008,113800,37787180,2465,2465,2465,2465,5
|
|
20241008,113700,37774855,2465,2465,2465,2465,0
|
|
20241008,113600,37774855,2465,2465,2465,2465,41
|
|
20241008,113500,37673790,2460,2460,2460,2460,26
|
|
20241008,113400,37609830,2460,2460,2460,2460,362
|
|
20241008,113300,36719310,2460,2460,2460,2460,0
|
|
20241008,113200,36719310,2460,2460,2460,2460,0
|
|
20241008,113100,36719310,2460,2460,2460,2460,14
|
|
20241008,113000,36684870,2460,2460,2460,2460,188
|
|
20241008,112900,36222390,2460,2460,2460,2460,0
|
|
20241008,112800,36222390,2460,2460,2460,2460,0
|
|
20241008,112700,36222390,2460,2465,2465,2460,46
|
|
20241008,112600,36109015,2465,2465,2465,2465,0
|
|
20241008,112500,36109015,2465,2465,2465,2465,120
|
|
20241008,112400,35813215,2465,2465,2465,2465,0
|
|
20241008,112300,35813215,2465,2465,2465,2465,0
|
|
20241008,112200,35813215,2465,2465,2465,2465,0
|
|
20241008,112100,35813215,2465,2465,2465,2465,0
|
|
20241008,112000,35813215,2465,2465,2465,2465,0
|
|
20241008,111900,35813215,2465,2465,2465,2465,0
|
|
20241008,111800,35813215,2465,2465,2465,2465,0
|
|
20241008,111700,35813215,2465,2465,2465,2465,7
|
|
20241008,111600,35795960,2465,2465,2465,2465,1
|
|
20241008,111500,35793495,2460,2460,2460,2460,0
|
|
20241008,111400,35793495,2460,2460,2460,2460,0
|
|
20241008,111300,35793495,2460,2460,2460,2460,0
|
|
20241008,111200,35793495,2460,2460,2460,2460,0
|
|
20241008,111100,35793495,2460,2460,2460,2460,19
|
|
20241008,111000,35746755,2470,2470,2470,2470,0
|
|
20241008,110900,35746755,2470,2470,2470,2470,10
|
|
20241008,110800,35722055,2470,2470,2470,2470,1
|
|
20241008,110700,35719585,2465,2465,2465,2465,538
|
|
20241008,110600,34393415,2470,2470,2470,2470,0
|
|
20241008,110500,34393415,2470,2470,2470,2470,0
|
|
20241008,110400,34393415,2470,2470,2470,2470,0
|
|
20241008,110300,34393415,2470,2470,2470,2470,0
|
|
20241008,110200,34393415,2470,2470,2470,2470,1
|
|
20241008,110100,34390945,2470,2465,2470,2465,17
|
|
20241008,110000,34348975,2465,2465,2465,2465,0
|
|
20241008,105900,34348975,2465,2465,2465,2465,1
|
|
20241008,105800,34346510,2465,2465,2465,2465,54
|
|
20241008,105700,34213400,2460,2460,2460,2460,2
|
|
20241008,105600,34208480,2460,2460,2460,2460,1
|
|
20241008,105500,34206020,2460,2460,2460,2460,60
|
|
20241008,105400,34058420,2460,2460,2460,2460,0
|
|
20241008,105300,34058420,2460,2465,2465,2460,567
|
|
20241008,105200,32663530,2465,2465,2465,2465,113
|
|
20241008,105100,32384985,2465,2465,2465,2465,92
|
|
20241008,105000,32158205,2470,2470,2470,2470,0
|
|
20241008,104900,32158205,2470,2470,2470,2470,0
|
|
20241008,104800,32158205,2470,2470,2470,2470,0
|
|
20241008,104700,32158205,2470,2470,2470,2470,0
|
|
20241008,104600,32158205,2470,2470,2470,2470,0
|
|
20241008,104500,32158205,2470,2470,2470,2470,0
|
|
20241008,104400,32158205,2470,2470,2470,2470,1
|
|
20241008,104300,32155735,2465,2465,2465,2465,0
|
|
20241008,104200,32155735,2465,2465,2465,2465,0
|
|
20241008,104100,32155735,2465,2465,2465,2465,0
|
|
20241008,104000,32155735,2465,2465,2465,2465,0
|
|
20241008,103900,32155735,2465,2465,2465,2465,0
|
|
20241008,103800,32155735,2465,2465,2465,2465,0
|
|
20241008,103700,32155735,2465,2465,2465,2465,0
|
|
20241008,103600,32155735,2465,2465,2465,2465,0
|
|
20241008,103500,32155735,2465,2465,2465,2465,264
|
|
20241008,103400,31504975,2470,2470,2470,2470,0
|
|
20241008,103300,31504975,2470,2470,2470,2470,0
|
|
20241008,103200,31504975,2470,2470,2470,2470,0
|
|
20241008,103100,31504975,2470,2470,2470,2470,0
|
|
20241008,103000,31504975,2470,2470,2470,2470,2024
|
|
20241008,102900,26505695,2465,2465,2465,2465,0
|
|
20241008,102800,26505695,2465,2465,2465,2465,3
|
|
20241008,102700,26498300,2465,2465,2465,2465,706
|
|
20241008,102600,24758010,2470,2470,2470,2470,0
|
|
20241008,102500,24758010,2470,2470,2470,2470,0
|
|
20241008,102400,24758010,2470,2470,2470,2470,311
|
|
20241008,102300,23989840,2470,2475,2475,2470,670
|
|
20241008,102200,22332610,2480,2480,2480,2480,0
|
|
20241008,102100,22332610,2480,2480,2480,2480,0
|
|
20241008,102000,22332610,2480,2480,2480,2480,0
|
|
20241008,101900,22332610,2480,2480,2480,2480,0
|
|
20241008,101800,22332610,2480,2480,2480,2480,0
|
|
20241008,101700,22332610,2480,2480,2480,2480,0
|
|
20241008,101600,22332610,2480,2480,2480,2480,1
|
|
20241008,101500,22330130,2485,2480,2485,2480,8
|
|
20241008,101400,22310275,2480,2480,2480,2480,0
|
|
20241008,101300,22310275,2480,2480,2480,2480,0
|
|
20241008,101200,22310275,2480,2480,2480,2480,2
|
|
20241008,101100,22305315,2480,2480,2480,2480,0
|
|
20241008,101000,22305315,2480,2480,2480,2480,1
|
|
20241008,100900,22302835,2490,2490,2490,2490,0
|
|
20241008,100800,22302835,2490,2485,2490,2480,1094
|
|
20241008,100700,19589670,2485,2485,2485,2485,4
|
|
20241008,100600,19579730,2490,2490,2490,2490,0
|
|
20241008,100500,19579730,2490,2490,2490,2490,0
|
|
20241008,100400,19579730,2490,2490,2490,2490,1
|
|
20241008,100300,19577240,2485,2485,2485,2485,0
|
|
20241008,100200,19577240,2485,2485,2485,2485,2
|
|
20241008,100100,19572270,2490,2490,2490,2490,3
|
|
20241008,100000,19564800,2485,2485,2485,2485,0
|
|
20241008,095900,19564800,2485,2485,2485,2485,8
|
|
20241008,095800,19544920,2485,2485,2485,2485,3
|
|
20241008,095700,19537465,2490,2485,2490,2485,10
|
|
20241008,095600,19512595,2485,2485,2485,2485,12
|
|
20241008,095500,19482775,2485,2485,2485,2485,0
|
|
20241008,095400,19482775,2485,2485,2485,2485,0
|
|
20241008,095300,19482775,2485,2485,2485,2485,0
|
|
20241008,095200,19482775,2485,2485,2485,2485,0
|
|
20241008,095100,19482775,2485,2485,2485,2485,0
|
|
20241008,095000,19482775,2485,2485,2485,2485,3
|
|
20241008,094900,19475320,2485,2485,2485,2485,1
|
|
20241008,094800,19472835,2490,2490,2490,2490,0
|
|
20241008,094700,19472835,2490,2485,2490,2485,3
|
|
20241008,094600,19465370,2485,2485,2485,2485,0
|
|
20241008,094500,19465370,2485,2485,2485,2485,0
|
|
20241008,094400,19465370,2485,2485,2485,2485,0
|
|
20241008,094300,19465370,2485,2485,2485,2485,1
|
|
20241008,094200,19462885,2490,2490,2490,2490,0
|
|
20241008,094100,19462885,2490,2485,2490,2485,6
|
|
20241008,094000,19447950,2490,2485,2490,2485,2
|
|
20241008,093900,19442975,2490,2490,2490,2490,0
|
|
20241008,093800,19442975,2490,2490,2490,2490,0
|
|
20241008,093700,19442975,2490,2485,2490,2485,2
|
|
20241008,093600,19438000,2490,2490,2490,2490,0
|
|
20241008,093500,19438000,2490,2485,2490,2485,5
|
|
20241008,093400,19425560,2490,2490,2490,2490,0
|
|
20241008,093300,19425560,2490,2490,2490,2490,0
|
|
20241008,093200,19425560,2490,2490,2490,2490,0
|
|
20241008,093100,19425560,2490,2485,2490,2485,13
|
|
20241008,093000,19393230,2485,2485,2485,2485,3
|
|
20241008,092900,19385775,2485,2485,2490,2485,53
|
|
20241008,092800,19254060,2495,2495,2495,2495,0
|
|
20241008,092700,19254060,2495,2485,2495,2485,7
|
|
20241008,092600,19236635,2485,2485,2485,2485,0
|
|
20241008,092500,19236635,2485,2485,2485,2485,1
|
|
20241008,092400,19234150,2495,2485,2495,2485,5
|
|
20241008,092300,19221695,2490,2485,2490,2485,22
|
|
20241008,092200,19166920,2490,2490,2490,2490,1256
|
|
20241008,092100,16039480,2490,2490,2490,2490,18
|
|
20241008,092000,15994660,2490,2490,2490,2490,206
|
|
20241008,091900,15481720,2495,2495,2495,2495,192
|
|
20241008,091800,15002680,2495,2495,2495,2495,10
|
|
20241008,091700,14977730,2500,2500,2500,2500,2
|
|
20241008,091600,14972730,2495,2495,2495,2495,201
|
|
20241008,091500,14471235,2490,2490,2490,2490,0
|
|
20241008,091400,14471235,2490,2490,2490,2490,1
|
|
20241008,091300,14468745,2495,2495,2495,2495,10
|
|
20241008,091200,14443795,2490,2490,2490,2490,17
|
|
20241008,091100,14401465,2490,2490,2490,2490,198
|
|
20241008,091000,13908445,2495,2490,2495,2490,205
|
|
20241008,090900,13396995,2490,2490,2490,2490,78
|
|
20241008,090800,13202775,2495,2495,2495,2495,0
|
|
20241008,090700,13202775,2495,2495,2495,2495,3
|
|
20241008,090600,13195290,2490,2485,2490,2485,523
|
|
20241008,090500,11894115,2475,2475,2475,2475,93
|
|
20241008,090400,11663940,2475,2480,2480,2475,3374
|
|
20241008,090300,3296885,2470,2470,2470,2470,0
|
|
20241008,090200,3296885,2470,2470,2470,2470,4
|
|
20241008,090100,3287005,2470,2470,2470,2470,2
|
|
20241008,090000,3282065,2470,2490,2490,2470,1322
|