617 lines
28 KiB
CSV
617 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,191400,88851665,2450,2450,2450,2450,1253
|
|
20241015,191300,88851665,2450,2450,2450,2450,0
|
|
20241015,191200,88851665,2450,2450,2450,2450,0
|
|
20241015,191100,88851665,2450,2450,2450,2450,0
|
|
20241015,191000,88851665,2450,2450,2450,2450,0
|
|
20241015,190900,88851665,2450,2450,2450,2450,0
|
|
20241015,190800,88851665,2450,2450,2450,2450,0
|
|
20241015,190700,88851665,2450,2450,2450,2450,0
|
|
20241015,190600,88851665,2450,2450,2450,2450,0
|
|
20241015,190500,88851665,2450,2450,2450,2450,0
|
|
20241015,190400,88851665,2450,2450,2450,2450,0
|
|
20241015,190300,88851665,2450,2450,2450,2450,0
|
|
20241015,190200,88851665,2450,2450,2450,2450,0
|
|
20241015,190100,88851665,2450,2450,2450,2450,0
|
|
20241015,190000,88851665,2450,2450,2450,2450,0
|
|
20241015,185900,88851665,2450,2450,2450,2450,0
|
|
20241015,185800,88851665,2450,2450,2450,2450,0
|
|
20241015,185700,88851665,2450,2450,2450,2450,0
|
|
20241015,185600,88851665,2450,2450,2450,2450,0
|
|
20241015,185500,88851665,2450,2450,2450,2450,0
|
|
20241015,185400,88851665,2450,2450,2450,2450,0
|
|
20241015,185300,88851665,2450,2450,2450,2450,0
|
|
20241015,185200,88851665,2450,2450,2450,2450,0
|
|
20241015,185100,88851665,2450,2450,2450,2450,0
|
|
20241015,185000,88851665,2450,2450,2450,2450,0
|
|
20241015,184900,88851665,2450,2450,2450,2450,0
|
|
20241015,184800,88851665,2450,2450,2450,2450,0
|
|
20241015,184700,88851665,2450,2450,2450,2450,0
|
|
20241015,184600,88851665,2450,2450,2450,2450,0
|
|
20241015,184500,88851665,2450,2450,2450,2450,0
|
|
20241015,184400,88851665,2450,2450,2450,2450,1253
|
|
20241015,184300,88851665,2450,2450,2450,2450,0
|
|
20241015,184200,88851665,2450,2450,2450,2450,0
|
|
20241015,184100,88851665,2450,2450,2450,2450,0
|
|
20241015,184000,88851665,2450,2450,2450,2450,0
|
|
20241015,183900,88851665,2450,2450,2450,2450,0
|
|
20241015,183800,88851665,2450,2450,2450,2450,0
|
|
20241015,183700,88851665,2450,2450,2450,2450,0
|
|
20241015,183600,88851665,2450,2450,2450,2450,0
|
|
20241015,183500,88851665,2450,2450,2450,2450,0
|
|
20241015,183400,88851665,2450,2450,2450,2450,0
|
|
20241015,183300,88851665,2450,2450,2450,2450,0
|
|
20241015,183200,88851665,2450,2450,2450,2450,0
|
|
20241015,183100,88851665,2450,2450,2450,2450,0
|
|
20241015,183000,88851665,2450,2450,2450,2450,0
|
|
20241015,182900,88851665,2450,2450,2450,2450,0
|
|
20241015,182800,88851665,2450,2450,2450,2450,0
|
|
20241015,182700,88851665,2450,2450,2450,2450,0
|
|
20241015,182600,88851665,2450,2450,2450,2450,0
|
|
20241015,182500,88851665,2450,2450,2450,2450,0
|
|
20241015,182400,88851665,2450,2450,2450,2450,0
|
|
20241015,182300,88851665,2450,2450,2450,2450,0
|
|
20241015,182200,88851665,2450,2450,2450,2450,0
|
|
20241015,182100,88851665,2450,2450,2450,2450,0
|
|
20241015,182000,88851665,2450,2450,2450,2450,0
|
|
20241015,181900,88851665,2450,2450,2450,2450,0
|
|
20241015,181800,88851665,2450,2450,2450,2450,0
|
|
20241015,181700,88851665,2450,2450,2450,2450,0
|
|
20241015,181600,88851665,2450,2450,2450,2450,0
|
|
20241015,181500,88851665,2450,2450,2450,2450,0
|
|
20241015,181400,88851665,2450,2450,2450,2450,1253
|
|
20241015,181300,88851665,2450,2450,2450,2450,0
|
|
20241015,181200,88851665,2450,2450,2450,2450,0
|
|
20241015,181100,88851665,2450,2450,2450,2450,0
|
|
20241015,181000,88851665,2450,2450,2450,2450,0
|
|
20241015,180900,88851665,2450,2450,2450,2450,0
|
|
20241015,180800,88851665,2450,2450,2450,2450,0
|
|
20241015,180700,88851665,2450,2450,2450,2450,0
|
|
20241015,180600,88851665,2450,2450,2450,2450,0
|
|
20241015,180500,88851665,2450,2450,2450,2450,0
|
|
20241015,180400,88851665,2450,2450,2450,2450,0
|
|
20241015,180300,88851665,2450,2450,2450,2450,0
|
|
20241015,180200,88851665,2450,2450,2450,2450,0
|
|
20241015,180100,88851665,2450,2450,2450,2450,0
|
|
20241015,180000,88851665,2450,2450,2450,2450,0
|
|
20241015,175900,88851665,2450,2450,2450,2450,0
|
|
20241015,175800,88851665,2450,2450,2450,2450,0
|
|
20241015,175700,88851665,2450,2450,2450,2450,0
|
|
20241015,175600,88851665,2450,2450,2450,2450,0
|
|
20241015,175500,88851665,2450,2450,2450,2450,0
|
|
20241015,175400,88851665,2450,2450,2450,2450,0
|
|
20241015,175300,88851665,2450,2450,2450,2450,0
|
|
20241015,175200,88851665,2450,2450,2450,2450,0
|
|
20241015,175100,88851665,2450,2450,2450,2450,0
|
|
20241015,175000,88851665,2450,2450,2450,2450,0
|
|
20241015,174900,88851665,2450,2450,2450,2450,0
|
|
20241015,174800,88851665,2450,2450,2450,2450,0
|
|
20241015,174700,88851665,2450,2450,2450,2450,0
|
|
20241015,174600,88851665,2450,2450,2450,2450,0
|
|
20241015,174500,88851665,2450,2450,2450,2450,0
|
|
20241015,174400,88851665,2450,2450,2450,2450,1253
|
|
20241015,174300,88851665,2450,2450,2450,2450,0
|
|
20241015,174200,88851665,2450,2450,2450,2450,0
|
|
20241015,174100,88851665,2450,2450,2450,2450,0
|
|
20241015,174000,88851665,2450,2450,2450,2450,0
|
|
20241015,173900,88851665,2450,2450,2450,2450,0
|
|
20241015,173800,88851665,2450,2450,2450,2450,0
|
|
20241015,173700,88851665,2450,2450,2450,2450,0
|
|
20241015,173600,88851665,2450,2450,2450,2450,0
|
|
20241015,173500,88851665,2450,2450,2450,2450,0
|
|
20241015,173400,88851665,2450,2450,2450,2450,0
|
|
20241015,173300,88851665,2450,2450,2450,2450,0
|
|
20241015,173200,88851665,2450,2450,2450,2450,0
|
|
20241015,173100,88851665,2450,2450,2450,2450,0
|
|
20241015,173000,88851665,2450,2450,2450,2450,0
|
|
20241015,172900,88851665,2450,2450,2450,2450,0
|
|
20241015,172800,88851665,2450,2450,2450,2450,0
|
|
20241015,172700,88851665,2450,2450,2450,2450,0
|
|
20241015,172600,88851665,2450,2450,2450,2450,0
|
|
20241015,172500,88851665,2450,2450,2450,2450,0
|
|
20241015,172400,88851665,2450,2450,2450,2450,0
|
|
20241015,172300,88851665,2450,2450,2450,2450,0
|
|
20241015,172200,88851665,2450,2450,2450,2450,0
|
|
20241015,172100,88851665,2450,2450,2450,2450,0
|
|
20241015,172000,88851665,2450,2450,2450,2450,0
|
|
20241015,171900,88851665,2450,2450,2450,2450,0
|
|
20241015,171800,88851665,2450,2450,2450,2450,0
|
|
20241015,171700,88851665,2450,2450,2450,2450,0
|
|
20241015,171600,88851665,2450,2450,2450,2450,0
|
|
20241015,171500,88851665,2450,2450,2450,2450,0
|
|
20241015,171400,88851665,2450,2450,2450,2450,1253
|
|
20241015,171300,88851665,2450,2450,2450,2450,0
|
|
20241015,171200,88851665,2450,2450,2450,2450,0
|
|
20241015,171100,88851665,2450,2450,2450,2450,0
|
|
20241015,171000,88851665,2450,2450,2450,2450,0
|
|
20241015,170900,88851665,2450,2450,2450,2450,0
|
|
20241015,170800,88851665,2450,2450,2450,2450,0
|
|
20241015,170700,88851665,2450,2450,2450,2450,0
|
|
20241015,170600,88851665,2450,2450,2450,2450,0
|
|
20241015,170500,88851665,2450,2450,2450,2450,0
|
|
20241015,170400,88851665,2450,2450,2450,2450,0
|
|
20241015,170300,88851665,2450,2450,2450,2450,0
|
|
20241015,170200,88851665,2450,2450,2450,2450,0
|
|
20241015,170100,88851665,2450,2450,2450,2450,0
|
|
20241015,170000,88851665,2450,2450,2450,2450,0
|
|
20241015,165900,88851665,2450,2450,2450,2450,0
|
|
20241015,165800,88851665,2450,2450,2450,2450,0
|
|
20241015,165700,88851665,2450,2450,2450,2450,0
|
|
20241015,165600,88851665,2450,2450,2450,2450,0
|
|
20241015,165500,88851665,2450,2450,2450,2450,0
|
|
20241015,165400,88851665,2450,2450,2450,2450,0
|
|
20241015,165300,88851665,2450,2450,2450,2450,0
|
|
20241015,165200,88851665,2450,2450,2450,2450,0
|
|
20241015,165100,88851665,2450,2450,2450,2450,0
|
|
20241015,165000,88851665,2450,2450,2450,2450,0
|
|
20241015,164900,88851665,2450,2450,2450,2450,0
|
|
20241015,164800,88851665,2450,2450,2450,2450,0
|
|
20241015,164700,88851665,2450,2450,2450,2450,0
|
|
20241015,164600,88851665,2450,2450,2450,2450,0
|
|
20241015,164500,88851665,2450,2450,2450,2450,0
|
|
20241015,164400,88851665,2450,2450,2450,2450,1253
|
|
20241015,164300,88851665,2450,2450,2450,2450,0
|
|
20241015,164200,88851665,2450,2450,2450,2450,0
|
|
20241015,164100,88851665,2450,2450,2450,2450,0
|
|
20241015,164000,88851665,2450,2450,2450,2450,0
|
|
20241015,163900,88851665,2450,2450,2450,2450,0
|
|
20241015,163800,88851665,2450,2450,2450,2450,0
|
|
20241015,163700,88851665,2450,2450,2450,2450,0
|
|
20241015,163600,88851665,2450,2450,2450,2450,0
|
|
20241015,163500,88851665,2450,2450,2450,2450,0
|
|
20241015,163400,88851665,2450,2450,2450,2450,0
|
|
20241015,163300,88851665,2450,2450,2450,2450,0
|
|
20241015,163200,88851665,2450,2450,2450,2450,0
|
|
20241015,163100,88851665,2450,2450,2450,2450,0
|
|
20241015,163000,88851665,2450,2450,2450,2450,0
|
|
20241015,162900,88851665,2450,2450,2450,2450,0
|
|
20241015,162800,88851665,2450,2450,2450,2450,0
|
|
20241015,162700,88851665,2450,2450,2450,2450,0
|
|
20241015,162600,88851665,2450,2450,2450,2450,0
|
|
20241015,162500,88851665,2450,2450,2450,2450,0
|
|
20241015,162400,88851665,2450,2450,2450,2450,0
|
|
20241015,162300,88851665,2450,2450,2450,2450,0
|
|
20241015,162200,88851665,2450,2450,2450,2450,0
|
|
20241015,162100,88851665,2450,2450,2450,2450,0
|
|
20241015,162000,88851665,2450,2450,2450,2450,0
|
|
20241015,161900,88851665,2450,2450,2450,2450,0
|
|
20241015,161800,88851665,2450,2450,2450,2450,0
|
|
20241015,161700,88851665,2450,2450,2450,2450,0
|
|
20241015,161600,88851665,2450,2450,2450,2450,0
|
|
20241015,161500,88851665,2450,2450,2450,2450,0
|
|
20241015,161400,88851665,2450,2450,2450,2450,1253
|
|
20241015,161300,88851665,2450,2450,2450,2450,0
|
|
20241015,161200,88851665,2450,2450,2450,2450,0
|
|
20241015,161100,88851665,2450,2450,2450,2450,0
|
|
20241015,161000,88851665,2450,2450,2450,2450,0
|
|
20241015,160900,88851665,2450,2450,2450,2450,0
|
|
20241015,160800,88851665,2450,2450,2450,2450,0
|
|
20241015,160700,88851665,2450,2450,2450,2450,0
|
|
20241015,160600,88851665,2450,2450,2450,2450,0
|
|
20241015,160500,88851665,2450,2450,2450,2450,0
|
|
20241015,160400,88851665,2450,2450,2450,2450,0
|
|
20241015,160300,88851665,2450,2450,2450,2450,0
|
|
20241015,160200,88851665,2450,2450,2450,2450,0
|
|
20241015,160100,88851665,2450,2450,2450,2450,0
|
|
20241015,160000,88851665,2450,2450,2450,2450,0
|
|
20241015,155900,88851665,2450,2450,2450,2450,0
|
|
20241015,155800,88851665,2450,2450,2450,2450,0
|
|
20241015,155700,88851665,2450,2450,2450,2450,0
|
|
20241015,155600,88851665,2450,2450,2450,2450,0
|
|
20241015,155500,88851665,2450,2450,2450,2450,0
|
|
20241015,155400,88851665,2450,2450,2450,2450,0
|
|
20241015,155300,88851665,2450,2450,2450,2450,0
|
|
20241015,155200,88851665,2450,2450,2450,2450,0
|
|
20241015,155100,88851665,2450,2450,2450,2450,0
|
|
20241015,155000,88851665,2450,2450,2450,2450,0
|
|
20241015,154900,88851665,2450,2450,2450,2450,0
|
|
20241015,154800,88851665,2450,2450,2450,2450,0
|
|
20241015,154700,88851665,2450,2450,2450,2450,0
|
|
20241015,154600,88851665,2450,2450,2450,2450,0
|
|
20241015,154500,88851665,2450,2450,2450,2450,0
|
|
20241015,154400,88851665,2450,2450,2450,2450,1253
|
|
20241015,154300,88851665,2450,2450,2450,2450,0
|
|
20241015,154200,88851665,2450,2450,2450,2450,0
|
|
20241015,154100,88851665,2450,2450,2450,2450,0
|
|
20241015,154000,88851665,2450,2450,2450,2450,0
|
|
20241015,153900,88851665,2450,2450,2450,2450,0
|
|
20241015,153800,88851665,2450,2450,2450,2450,0
|
|
20241015,153700,88851665,2450,2450,2450,2450,0
|
|
20241015,153600,88851665,2450,2450,2450,2450,0
|
|
20241015,153500,88851665,2450,2450,2450,2450,0
|
|
20241015,153400,88851665,2450,2450,2450,2450,0
|
|
20241015,153300,88851665,2450,2450,2450,2450,0
|
|
20241015,153200,88851665,2450,2450,2450,2450,0
|
|
20241015,153100,88851665,2450,2450,2450,2450,0
|
|
20241015,153000,88851665,2450,2450,2450,2450,1253
|
|
20241015,152900,85781815,2445,2445,2445,2445,0
|
|
20241015,152800,85781815,2445,2445,2445,2445,0
|
|
20241015,152700,85781815,2445,2445,2445,2445,0
|
|
20241015,152600,85781815,2445,2445,2445,2445,0
|
|
20241015,152500,85781815,2445,2445,2445,2445,0
|
|
20241015,152400,85781815,2445,2445,2445,2445,0
|
|
20241015,152300,85781815,2445,2445,2445,2445,0
|
|
20241015,152200,85781815,2445,2445,2445,2445,0
|
|
20241015,152100,85781815,2445,2445,2445,2445,0
|
|
20241015,152000,85781815,2445,2445,2445,2445,0
|
|
20241015,151900,85781815,2445,2450,2450,2445,204
|
|
20241015,151800,85282130,2445,2445,2445,2445,35
|
|
20241015,151700,85196555,2445,2445,2445,2445,0
|
|
20241015,151600,85196555,2445,2445,2445,2445,0
|
|
20241015,151500,85196555,2445,2445,2445,2445,0
|
|
20241015,151400,85196555,2445,2450,2450,2445,170
|
|
20241015,151300,84780895,2445,2445,2445,2445,0
|
|
20241015,151200,84780895,2445,2445,2445,2445,0
|
|
20241015,151100,84780895,2445,2445,2445,2445,0
|
|
20241015,151000,84780895,2445,2450,2450,2445,30
|
|
20241015,150900,84707495,2445,2445,2445,2445,10
|
|
20241015,150800,84683045,2445,2450,2450,2445,1521
|
|
20241015,150700,80963950,2450,2450,2450,2450,3
|
|
20241015,150600,80956600,2450,2450,2450,2450,3
|
|
20241015,150500,80949250,2450,2450,2450,2450,13
|
|
20241015,150400,80917400,2445,2445,2445,2445,0
|
|
20241015,150300,80917400,2445,2445,2445,2445,0
|
|
20241015,150200,80917400,2445,2445,2445,2445,219
|
|
20241015,150100,80381945,2450,2450,2450,2450,0
|
|
20241015,150000,80381945,2450,2450,2450,2450,0
|
|
20241015,145900,80381945,2450,2450,2450,2450,0
|
|
20241015,145800,80381945,2450,2445,2450,2445,74
|
|
20241015,145700,80201010,2445,2445,2445,2445,18
|
|
20241015,145600,80157000,2445,2445,2445,2445,2
|
|
20241015,145500,80152110,2440,2440,2440,2440,0
|
|
20241015,145400,80152110,2440,2440,2440,2440,0
|
|
20241015,145300,80152110,2440,2440,2440,2440,1179
|
|
20241015,145200,77275350,2440,2440,2440,2440,0
|
|
20241015,145100,77275350,2440,2440,2440,2440,0
|
|
20241015,145000,77275350,2440,2445,2445,2440,3253
|
|
20241015,144900,69321815,2445,2445,2445,2445,20
|
|
20241015,144800,69272915,2440,2440,2440,2440,0
|
|
20241015,144700,69272915,2440,2445,2445,2440,2731
|
|
20241015,144600,62596240,2450,2450,2450,2450,22
|
|
20241015,144500,62542340,2450,2450,2450,2450,0
|
|
20241015,144400,62542340,2450,2450,2450,2450,2
|
|
20241015,144300,62537440,2445,2445,2445,2445,0
|
|
20241015,144200,62537440,2445,2445,2445,2445,0
|
|
20241015,144100,62537440,2445,2455,2455,2445,17
|
|
20241015,144000,62495855,2450,2450,2450,2450,8
|
|
20241015,143900,62476255,2450,2450,2450,2450,13
|
|
20241015,143800,62444405,2450,2450,2450,2450,0
|
|
20241015,143700,62444405,2450,2450,2450,2450,0
|
|
20241015,143600,62444405,2450,2450,2450,2450,0
|
|
20241015,143500,62444405,2450,2450,2450,2450,0
|
|
20241015,143400,62444405,2450,2450,2450,2450,1198
|
|
20241015,143300,59509305,2455,2455,2455,2455,0
|
|
20241015,143200,59509305,2455,2455,2455,2455,0
|
|
20241015,143100,59509305,2455,2455,2455,2455,0
|
|
20241015,143000,59509305,2455,2455,2455,2455,0
|
|
20241015,142900,59509305,2455,2455,2455,2455,25
|
|
20241015,142800,59447930,2455,2455,2455,2455,0
|
|
20241015,142700,59447930,2455,2455,2455,2455,0
|
|
20241015,142600,59447930,2455,2455,2455,2455,0
|
|
20241015,142500,59447930,2455,2455,2455,2455,0
|
|
20241015,142400,59447930,2455,2455,2455,2455,30
|
|
20241015,142300,59374280,2450,2450,2450,2450,0
|
|
20241015,142200,59374280,2450,2455,2455,2450,117
|
|
20241015,142100,59087130,2450,2450,2450,2450,0
|
|
20241015,142000,59087130,2450,2450,2450,2450,0
|
|
20241015,141900,59087130,2450,2450,2450,2450,0
|
|
20241015,141800,59087130,2450,2450,2450,2450,100
|
|
20241015,141700,58842130,2455,2455,2455,2455,0
|
|
20241015,141600,58842130,2455,2455,2455,2455,3
|
|
20241015,141500,58834765,2450,2450,2450,2450,0
|
|
20241015,141400,58834765,2450,2450,2450,2450,0
|
|
20241015,141300,58834765,2450,2450,2450,2450,1253
|
|
20241015,141200,55764915,2455,2455,2455,2455,0
|
|
20241015,141100,55764915,2455,2455,2455,2455,0
|
|
20241015,141000,55764915,2455,2455,2455,2455,5
|
|
20241015,140900,55752640,2455,2455,2455,2455,0
|
|
20241015,140800,55752640,2455,2455,2455,2455,0
|
|
20241015,140700,55752640,2455,2455,2455,2455,0
|
|
20241015,140600,55752640,2455,2455,2455,2455,18
|
|
20241015,140500,55708450,2450,2450,2450,2450,111
|
|
20241015,140400,55436500,2450,2450,2450,2450,20
|
|
20241015,140300,55387500,2450,2450,2450,2450,21
|
|
20241015,140200,55336050,2455,2455,2455,2455,12
|
|
20241015,140100,55306590,2455,2455,2455,2455,2
|
|
20241015,140000,55301680,2455,2455,2455,2455,2
|
|
20241015,135900,55296770,2455,2455,2455,2455,0
|
|
20241015,135800,55296770,2455,2455,2455,2455,0
|
|
20241015,135700,55296770,2455,2455,2455,2455,0
|
|
20241015,135600,55296770,2455,2455,2455,2455,0
|
|
20241015,135500,55296770,2455,2455,2455,2455,0
|
|
20241015,135400,55296770,2455,2455,2455,2455,0
|
|
20241015,135300,55296770,2455,2455,2455,2455,0
|
|
20241015,135200,55296770,2455,2455,2455,2455,0
|
|
20241015,135100,55296770,2455,2455,2455,2455,0
|
|
20241015,135000,55296770,2455,2455,2455,2455,0
|
|
20241015,134900,55296770,2455,2455,2455,2455,0
|
|
20241015,134800,55296770,2455,2455,2455,2455,0
|
|
20241015,134700,55296770,2455,2455,2455,2455,8
|
|
20241015,134600,55277130,2450,2455,2455,2450,835
|
|
20241015,134500,53227415,2460,2460,2460,2460,0
|
|
20241015,134400,53227415,2460,2460,2460,2460,0
|
|
20241015,134300,53227415,2460,2460,2460,2460,0
|
|
20241015,134200,53227415,2460,2460,2460,2460,0
|
|
20241015,134100,53227415,2460,2460,2460,2460,0
|
|
20241015,134000,53227415,2460,2460,2460,2460,0
|
|
20241015,133900,53227415,2460,2460,2460,2460,0
|
|
20241015,133800,53227415,2460,2460,2460,2460,0
|
|
20241015,133700,53227415,2460,2460,2460,2460,0
|
|
20241015,133600,53227415,2460,2460,2460,2460,2
|
|
20241015,133500,53222495,2460,2460,2460,2460,0
|
|
20241015,133400,53222495,2460,2460,2460,2460,0
|
|
20241015,133300,53222495,2460,2460,2460,2460,0
|
|
20241015,133200,53222495,2460,2460,2460,2460,0
|
|
20241015,133100,53222495,2460,2460,2460,2460,1
|
|
20241015,133000,53220035,2455,2455,2455,2455,20
|
|
20241015,132900,53170935,2460,2460,2460,2460,0
|
|
20241015,132800,53170935,2460,2460,2460,2460,2
|
|
20241015,132700,53166015,2455,2455,2455,2455,0
|
|
20241015,132600,53166015,2455,2455,2455,2455,0
|
|
20241015,132500,53166015,2455,2455,2455,2455,0
|
|
20241015,132400,53166015,2455,2455,2455,2455,19
|
|
20241015,132300,53119370,2455,2455,2455,2455,15
|
|
20241015,132200,53082545,2465,2465,2465,2465,0
|
|
20241015,132100,53082545,2465,2465,2465,2465,0
|
|
20241015,132000,53082545,2465,2465,2465,2465,0
|
|
20241015,131900,53082545,2465,2465,2465,2465,0
|
|
20241015,131800,53082545,2465,2465,2465,2465,0
|
|
20241015,131700,53082545,2465,2465,2465,2465,0
|
|
20241015,131600,53082545,2465,2465,2465,2465,0
|
|
20241015,131500,53082545,2465,2460,2465,2460,179
|
|
20241015,131400,52642200,2460,2460,2460,2460,0
|
|
20241015,131300,52642200,2460,2460,2460,2460,100
|
|
20241015,131200,52396200,2460,2460,2460,2460,60
|
|
20241015,131100,52248600,2460,2460,2460,2460,10
|
|
20241015,131000,52224000,2460,2460,2460,2460,14
|
|
20241015,130900,52189560,2460,2460,2460,2460,3
|
|
20241015,130800,52182180,2460,2460,2460,2460,0
|
|
20241015,130700,52182180,2460,2460,2460,2460,0
|
|
20241015,130600,52182180,2460,2460,2460,2460,0
|
|
20241015,130500,52182180,2460,2460,2460,2460,100
|
|
20241015,130400,51936180,2460,2460,2460,2460,0
|
|
20241015,130300,51936180,2460,2460,2460,2460,10
|
|
20241015,130200,51911580,2460,2460,2460,2460,0
|
|
20241015,130100,51911580,2460,2460,2460,2460,10
|
|
20241015,130000,51886980,2460,2460,2460,2460,0
|
|
20241015,125900,51886980,2460,2460,2460,2460,0
|
|
20241015,125800,51886980,2460,2460,2460,2460,0
|
|
20241015,125700,51886980,2460,2460,2460,2460,0
|
|
20241015,125600,51886980,2460,2460,2460,2460,0
|
|
20241015,125500,51886980,2460,2460,2460,2460,2
|
|
20241015,125400,51882060,2455,2455,2455,2455,0
|
|
20241015,125300,51882060,2455,2455,2455,2455,0
|
|
20241015,125200,51882060,2455,2455,2455,2455,0
|
|
20241015,125100,51882060,2455,2455,2455,2455,0
|
|
20241015,125000,51882060,2455,2455,2455,2455,0
|
|
20241015,124900,51882060,2455,2455,2455,2455,22
|
|
20241015,124800,51828050,2455,2455,2455,2455,0
|
|
20241015,124700,51828050,2455,2455,2455,2455,0
|
|
20241015,124600,51828050,2455,2460,2460,2455,4
|
|
20241015,124500,51818225,2460,2460,2460,2460,0
|
|
20241015,124400,51818225,2460,2460,2460,2460,0
|
|
20241015,124300,51818225,2460,2460,2460,2460,3
|
|
20241015,124200,51810845,2460,2460,2460,2460,20
|
|
20241015,124100,51761645,2460,2460,2460,2460,0
|
|
20241015,124000,51761645,2460,2460,2460,2460,0
|
|
20241015,123900,51761645,2460,2460,2460,2460,0
|
|
20241015,123800,51761645,2460,2460,2460,2460,10
|
|
20241015,123700,51737045,2460,2460,2460,2460,0
|
|
20241015,123600,51737045,2460,2460,2460,2460,0
|
|
20241015,123500,51737045,2460,2460,2460,2460,0
|
|
20241015,123400,51737045,2460,2460,2460,2460,0
|
|
20241015,123300,51737045,2460,2460,2460,2460,0
|
|
20241015,123200,51737045,2460,2460,2460,2460,0
|
|
20241015,123100,51737045,2460,2460,2460,2460,0
|
|
20241015,123000,51737045,2460,2460,2460,2460,20
|
|
20241015,122900,51687845,2460,2460,2460,2460,0
|
|
20241015,122800,51687845,2460,2460,2460,2460,0
|
|
20241015,122700,51687845,2460,2460,2460,2460,0
|
|
20241015,122600,51687845,2460,2460,2460,2460,1
|
|
20241015,122500,51685385,2460,2460,2460,2460,0
|
|
20241015,122400,51685385,2460,2460,2460,2460,1
|
|
20241015,122300,51682925,2455,2455,2455,2455,0
|
|
20241015,122200,51682925,2455,2455,2455,2455,0
|
|
20241015,122100,51682925,2455,2455,2455,2455,8
|
|
20241015,122000,51663285,2455,2455,2455,2455,0
|
|
20241015,121900,51663285,2455,2455,2455,2455,0
|
|
20241015,121800,51663285,2455,2455,2455,2455,0
|
|
20241015,121700,51663285,2455,2455,2455,2455,265
|
|
20241015,121600,51012710,2460,2460,2460,2460,0
|
|
20241015,121500,51012710,2460,2460,2460,2460,0
|
|
20241015,121400,51012710,2460,2455,2460,2455,3
|
|
20241015,121300,51005340,2455,2450,2455,2450,117
|
|
20241015,121200,50718555,2450,2450,2450,2450,0
|
|
20241015,121100,50718555,2450,2450,2450,2450,206
|
|
20241015,121000,50213855,2455,2455,2455,2455,0
|
|
20241015,120900,50213855,2455,2455,2455,2455,10
|
|
20241015,120800,50189305,2455,2455,2455,2455,0
|
|
20241015,120700,50189305,2455,2455,2455,2455,0
|
|
20241015,120600,50189305,2455,2455,2455,2455,0
|
|
20241015,120500,50189305,2455,2455,2455,2455,0
|
|
20241015,120400,50189305,2455,2455,2455,2455,0
|
|
20241015,120300,50189305,2455,2455,2455,2455,0
|
|
20241015,120200,50189305,2455,2455,2455,2455,0
|
|
20241015,120100,50189305,2455,2455,2455,2455,0
|
|
20241015,120000,50189305,2455,2455,2455,2450,160
|
|
20241015,115900,49796580,2455,2455,2455,2455,1
|
|
20241015,115800,49794125,2455,2455,2455,2455,0
|
|
20241015,115700,49794125,2455,2455,2455,2455,9
|
|
20241015,115600,49772030,2455,2455,2455,2455,10
|
|
20241015,115500,49747480,2450,2455,2455,2450,605
|
|
20241015,115400,48262310,2455,2455,2455,2455,0
|
|
20241015,115300,48262310,2455,2455,2455,2455,0
|
|
20241015,115200,48262310,2455,2455,2455,2455,0
|
|
20241015,115100,48262310,2455,2455,2455,2455,0
|
|
20241015,115000,48262310,2455,2455,2455,2455,0
|
|
20241015,114900,48262310,2455,2455,2455,2455,56
|
|
20241015,114800,48124830,2455,2455,2455,2455,0
|
|
20241015,114700,48124830,2455,2455,2455,2455,0
|
|
20241015,114600,48124830,2455,2455,2455,2455,0
|
|
20241015,114500,48124830,2455,2455,2455,2455,0
|
|
20241015,114400,48124830,2455,2455,2455,2455,0
|
|
20241015,114300,48124830,2455,2455,2455,2455,0
|
|
20241015,114200,48124830,2455,2455,2455,2455,0
|
|
20241015,114100,48124830,2455,2455,2455,2455,0
|
|
20241015,114000,48124830,2455,2455,2455,2455,583
|
|
20241015,113900,46693565,2455,2455,2455,2455,0
|
|
20241015,113800,46693565,2455,2455,2455,2455,0
|
|
20241015,113700,46693565,2455,2455,2455,2455,0
|
|
20241015,113600,46693565,2455,2455,2455,2455,0
|
|
20241015,113500,46693565,2455,2455,2455,2455,0
|
|
20241015,113400,46693565,2455,2455,2455,2455,423
|
|
20241015,113300,45655100,2460,2460,2460,2460,0
|
|
20241015,113200,45655100,2460,2460,2460,2460,0
|
|
20241015,113100,45655100,2460,2460,2460,2460,80
|
|
20241015,113000,45458300,2455,2455,2455,2455,0
|
|
20241015,112900,45458300,2455,2460,2460,2455,339
|
|
20241015,112800,44624435,2460,2460,2460,2460,0
|
|
20241015,112700,44624435,2460,2460,2460,2460,0
|
|
20241015,112600,44624435,2460,2460,2460,2460,0
|
|
20241015,112500,44624435,2460,2460,2460,2460,0
|
|
20241015,112400,44624435,2460,2460,2460,2460,6
|
|
20241015,112300,44609675,2455,2455,2455,2455,0
|
|
20241015,112200,44609675,2455,2455,2455,2455,0
|
|
20241015,112100,44609675,2455,2455,2455,2455,1
|
|
20241015,112000,44607220,2455,2455,2455,2455,1
|
|
20241015,111900,44604765,2455,2455,2455,2455,1
|
|
20241015,111800,44602310,2465,2465,2465,2465,0
|
|
20241015,111700,44602310,2465,2465,2465,2465,0
|
|
20241015,111600,44602310,2465,2465,2465,2465,3
|
|
20241015,111500,44594915,2460,2460,2465,2455,6
|
|
20241015,111400,44580150,2460,2460,2460,2460,18
|
|
20241015,111300,44535870,2465,2465,2465,2465,0
|
|
20241015,111200,44535870,2465,2465,2465,2465,13
|
|
20241015,111100,44503825,2465,2465,2465,2465,0
|
|
20241015,111000,44503825,2465,2465,2465,2465,1
|
|
20241015,110900,44501360,2460,2460,2460,2460,0
|
|
20241015,110800,44501360,2460,2460,2460,2460,0
|
|
20241015,110700,44501360,2460,2465,2465,2460,61
|
|
20241015,110600,44351280,2465,2470,2470,2465,4
|
|
20241015,110500,44341410,2470,2465,2470,2465,2
|
|
20241015,110400,44336475,2465,2465,2470,2465,5
|
|
20241015,110300,44324145,2470,2465,2470,2465,5
|
|
20241015,110200,44311815,2460,2460,2460,2460,76
|
|
20241015,110100,44124855,2460,2460,2460,2460,1
|
|
20241015,110000,44122395,2460,2460,2460,2460,0
|
|
20241015,105900,44122395,2460,2460,2460,2460,1
|
|
20241015,105800,44119935,2460,2465,2470,2460,1029
|
|
20241015,105700,41588545,2465,2465,2465,2465,32
|
|
20241015,105600,41509665,2465,2465,2465,2465,0
|
|
20241015,105500,41509665,2465,2465,2465,2465,2
|
|
20241015,105400,41504735,2465,2465,2465,2465,0
|
|
20241015,105300,41504735,2465,2465,2465,2465,0
|
|
20241015,105200,41504735,2465,2465,2465,2465,0
|
|
20241015,105100,41504735,2465,2465,2465,2465,0
|
|
20241015,105000,41504735,2465,2465,2465,2465,0
|
|
20241015,104900,41504735,2465,2465,2465,2465,0
|
|
20241015,104800,41504735,2465,2465,2465,2465,0
|
|
20241015,104700,41504735,2465,2465,2465,2465,0
|
|
20241015,104600,41504735,2465,2465,2465,2465,0
|
|
20241015,104500,41504735,2465,2460,2465,2460,203
|
|
20241015,104400,41004345,2465,2465,2465,2465,50
|
|
20241015,104300,40881095,2465,2465,2465,2465,3
|
|
20241015,104200,40873700,2460,2460,2460,2460,0
|
|
20241015,104100,40873700,2460,2465,2465,2460,328
|
|
20241015,104000,40066805,2465,2455,2465,2450,64
|
|
20241015,103900,39909950,2460,2460,2460,2460,0
|
|
20241015,103800,39909950,2460,2460,2460,2460,1
|
|
20241015,103700,39907490,2465,2465,2465,2465,0
|
|
20241015,103600,39907490,2465,2455,2465,2455,4
|
|
20241015,103500,39897640,2460,2460,2460,2460,0
|
|
20241015,103400,39897640,2460,2460,2460,2460,4
|
|
20241015,103300,39887800,2465,2465,2465,2465,0
|
|
20241015,103200,39887800,2465,2465,2465,2465,0
|
|
20241015,103100,39887800,2465,2465,2465,2465,0
|
|
20241015,103000,39887800,2465,2465,2465,2465,0
|
|
20241015,102900,39887800,2465,2460,2465,2455,15
|
|
20241015,102800,39850865,2455,2455,2460,2455,8
|
|
20241015,102700,39831195,2455,2455,2455,2450,72
|
|
20241015,102600,39654575,2460,2460,2460,2460,0
|
|
20241015,102500,39654575,2460,2460,2460,2460,1
|
|
20241015,102400,39652115,2460,2460,2460,2460,100
|
|
20241015,102300,39406115,2460,2460,2460,2460,0
|
|
20241015,102200,39406115,2460,2455,2460,2455,4
|
|
20241015,102100,39396280,2450,2455,2455,2450,27
|
|
20241015,102000,39330125,2460,2455,2460,2450,1003
|
|
20241015,101900,36872645,2460,2460,2460,2460,2
|
|
20241015,101800,36867725,2455,2455,2455,2455,100
|
|
20241015,101700,36622225,2460,2460,2460,2460,0
|
|
20241015,101600,36622225,2460,2460,2460,2460,10
|
|
20241015,101500,36597625,2460,2455,2460,2455,599
|
|
20241015,101400,35127075,2450,2450,2450,2450,0
|
|
20241015,101300,35127075,2450,2450,2450,2450,0
|
|
20241015,101200,35127075,2450,2450,2450,2450,1
|
|
20241015,101100,35124625,2450,2450,2450,2450,0
|
|
20241015,101000,35124625,2450,2455,2455,2450,301
|
|
20241015,100900,34387170,2455,2455,2455,2455,0
|
|
20241015,100800,34387170,2455,2455,2455,2455,0
|
|
20241015,100700,34387170,2455,2455,2455,2455,2
|
|
20241015,100600,34382260,2455,2455,2455,2455,1
|
|
20241015,100500,34379805,2455,2455,2455,2455,0
|
|
20241015,100400,34379805,2455,2455,2455,2455,1
|
|
20241015,100300,34377350,2455,2455,2455,2455,0
|
|
20241015,100200,34377350,2455,2455,2455,2455,1
|
|
20241015,100100,34374895,2450,2450,2450,2450,1
|
|
20241015,100000,34372445,2450,2450,2450,2450,2
|
|
20241015,095900,34367545,2445,2445,2445,2445,0
|
|
20241015,095800,34367545,2445,2445,2445,2445,0
|
|
20241015,095700,34367545,2445,2445,2445,2445,0
|
|
20241015,095600,34367545,2445,2445,2445,2445,0
|
|
20241015,095500,34367545,2445,2445,2445,2445,131
|
|
20241015,095400,34047250,2445,2450,2450,2445,256
|
|
20241015,095300,33421325,2455,2450,2455,2450,575
|
|
20241015,095200,32012515,2450,2450,2450,2450,0
|
|
20241015,095100,32012515,2450,2445,2450,2445,9
|
|
20241015,095000,31990500,2445,2445,2445,2445,1
|
|
20241015,094900,31988055,2440,2440,2440,2440,0
|
|
20241015,094800,31988055,2440,2445,2445,2440,117
|
|
20241015,094700,31702425,2445,2440,2445,2440,1189
|
|
20241015,094600,28801105,2445,2445,2445,2445,490
|
|
20241015,094500,27603055,2445,2445,2445,2445,10
|
|
20241015,094400,27578605,2455,2455,2455,2450,1882
|
|
20241015,094300,22966565,2460,2455,2465,2455,164
|
|
20241015,094200,22563855,2460,2465,2465,2460,1405
|
|
20241015,094100,19107535,2465,2465,2465,2465,0
|
|
20241015,094000,19107535,2465,2465,2465,2460,2475
|
|
20241015,093900,13007475,2475,2475,2475,2475,0
|
|
20241015,093800,13007475,2475,2475,2475,2475,0
|
|
20241015,093700,13007475,2475,2470,2475,2470,10
|
|
20241015,093600,12982730,2465,2470,2470,2465,203
|
|
20241015,093500,12481770,2470,2470,2470,2470,0
|
|
20241015,093400,12481770,2470,2470,2470,2470,0
|
|
20241015,093300,12481770,2470,2470,2470,2470,0
|
|
20241015,093200,12481770,2470,2470,2470,2470,0
|
|
20241015,093100,12481770,2470,2470,2470,2470,21
|
|
20241015,093000,12429900,2475,2475,2475,2475,50
|
|
20241015,092900,12306150,2475,2475,2475,2475,0
|
|
20241015,092800,12306150,2475,2470,2475,2470,3
|
|
20241015,092700,12298730,2475,2470,2475,2470,22
|
|
20241015,092600,12244370,2470,2470,2470,2470,0
|
|
20241015,092500,12244370,2470,2470,2470,2470,0
|
|
20241015,092400,12244370,2470,2470,2470,2470,1
|
|
20241015,092300,12241900,2470,2470,2470,2470,1
|
|
20241015,092200,12239430,2465,2465,2465,2465,33
|
|
20241015,092100,12158085,2470,2475,2480,2470,551
|
|
20241015,092000,10797075,2475,2480,2480,2470,960
|
|
20241015,091900,8424150,2485,2485,2485,2485,1
|
|
20241015,091800,8421665,2480,2480,2480,2480,0
|
|
20241015,091700,8421665,2480,2480,2480,2480,2
|
|
20241015,091600,8416705,2475,2485,2485,2475,493
|
|
20241015,091500,7196500,2485,2475,2485,2475,12
|
|
20241015,091400,7166755,2475,2480,2480,2475,70
|
|
20241015,091300,6993490,2480,2480,2490,2480,17
|
|
20241015,091200,6951245,2480,2480,2480,2480,3
|
|
20241015,091100,6943805,2475,2480,2480,2475,601
|
|
20241015,091000,5453560,2480,2485,2485,2480,647
|
|
20241015,090900,3846630,2490,2485,2490,2485,46
|
|
20241015,090800,3732315,2485,2490,2490,2485,386
|
|
20241015,090700,2771260,2490,2490,2490,2490,200
|
|
20241015,090600,2273260,2490,2495,2495,2490,84
|
|
20241015,090500,2063750,2490,2490,2490,2490,0
|
|
20241015,090400,2063750,2490,2490,2490,2490,0
|
|
20241015,090300,2063750,2490,2490,2490,2485,182
|
|
20241015,090200,1610590,2485,2485,2485,2485,0
|
|
20241015,090100,1610590,2485,2490,2490,2485,57
|
|
20241015,090000,1468670,2490,2485,2490,2485,591
|