617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,191400,247652285,2335,2335,2335,2335,2017
|
|
20241018,191300,247652285,2335,2335,2335,2335,0
|
|
20241018,191200,247652285,2335,2335,2335,2335,0
|
|
20241018,191100,247652285,2335,2335,2335,2335,0
|
|
20241018,191000,247652285,2335,2335,2335,2335,0
|
|
20241018,190900,247652285,2335,2335,2335,2335,0
|
|
20241018,190800,247652285,2335,2335,2335,2335,0
|
|
20241018,190700,247652285,2335,2335,2335,2335,0
|
|
20241018,190600,247652285,2335,2335,2335,2335,0
|
|
20241018,190500,247652285,2335,2335,2335,2335,0
|
|
20241018,190400,247652285,2335,2335,2335,2335,0
|
|
20241018,190300,247652285,2335,2335,2335,2335,0
|
|
20241018,190200,247652285,2335,2335,2335,2335,0
|
|
20241018,190100,247652285,2335,2335,2335,2335,0
|
|
20241018,190000,247652285,2335,2335,2335,2335,0
|
|
20241018,185900,247652285,2335,2335,2335,2335,0
|
|
20241018,185800,247652285,2335,2335,2335,2335,0
|
|
20241018,185700,247652285,2335,2335,2335,2335,0
|
|
20241018,185600,247652285,2335,2335,2335,2335,0
|
|
20241018,185500,247652285,2335,2335,2335,2335,0
|
|
20241018,185400,247652285,2335,2335,2335,2335,0
|
|
20241018,185300,247652285,2335,2335,2335,2335,0
|
|
20241018,185200,247652285,2335,2335,2335,2335,0
|
|
20241018,185100,247652285,2335,2335,2335,2335,0
|
|
20241018,185000,247652285,2335,2335,2335,2335,0
|
|
20241018,184900,247652285,2335,2335,2335,2335,0
|
|
20241018,184800,247652285,2335,2335,2335,2335,0
|
|
20241018,184700,247652285,2335,2335,2335,2335,0
|
|
20241018,184600,247652285,2335,2335,2335,2335,0
|
|
20241018,184500,247652285,2335,2335,2335,2335,0
|
|
20241018,184400,247652285,2335,2335,2335,2335,2017
|
|
20241018,184300,247652285,2335,2335,2335,2335,0
|
|
20241018,184200,247652285,2335,2335,2335,2335,0
|
|
20241018,184100,247652285,2335,2335,2335,2335,0
|
|
20241018,184000,247652285,2335,2335,2335,2335,0
|
|
20241018,183900,247652285,2335,2335,2335,2335,0
|
|
20241018,183800,247652285,2335,2335,2335,2335,0
|
|
20241018,183700,247652285,2335,2335,2335,2335,0
|
|
20241018,183600,247652285,2335,2335,2335,2335,0
|
|
20241018,183500,247652285,2335,2335,2335,2335,0
|
|
20241018,183400,247652285,2335,2335,2335,2335,0
|
|
20241018,183300,247652285,2335,2335,2335,2335,0
|
|
20241018,183200,247652285,2335,2335,2335,2335,0
|
|
20241018,183100,247652285,2335,2335,2335,2335,0
|
|
20241018,183000,247652285,2335,2335,2335,2335,0
|
|
20241018,182900,247652285,2335,2335,2335,2335,0
|
|
20241018,182800,247652285,2335,2335,2335,2335,0
|
|
20241018,182700,247652285,2335,2335,2335,2335,0
|
|
20241018,182600,247652285,2335,2335,2335,2335,0
|
|
20241018,182500,247652285,2335,2335,2335,2335,0
|
|
20241018,182400,247652285,2335,2335,2335,2335,0
|
|
20241018,182300,247652285,2335,2335,2335,2335,0
|
|
20241018,182200,247652285,2335,2335,2335,2335,0
|
|
20241018,182100,247652285,2335,2335,2335,2335,0
|
|
20241018,182000,247652285,2335,2335,2335,2335,0
|
|
20241018,181900,247652285,2335,2335,2335,2335,0
|
|
20241018,181800,247652285,2335,2335,2335,2335,0
|
|
20241018,181700,247652285,2335,2335,2335,2335,0
|
|
20241018,181600,247652285,2335,2335,2335,2335,0
|
|
20241018,181500,247652285,2335,2335,2335,2335,0
|
|
20241018,181400,247652285,2335,2335,2335,2335,2017
|
|
20241018,181300,247652285,2335,2335,2335,2335,0
|
|
20241018,181200,247652285,2335,2335,2335,2335,0
|
|
20241018,181100,247652285,2335,2335,2335,2335,0
|
|
20241018,181000,247652285,2335,2335,2335,2335,0
|
|
20241018,180900,247652285,2335,2335,2335,2335,0
|
|
20241018,180800,247652285,2335,2335,2335,2335,0
|
|
20241018,180700,247652285,2335,2335,2335,2335,0
|
|
20241018,180600,247652285,2335,2335,2335,2335,0
|
|
20241018,180500,247652285,2335,2335,2335,2335,0
|
|
20241018,180400,247652285,2335,2335,2335,2335,0
|
|
20241018,180300,247652285,2335,2335,2335,2335,0
|
|
20241018,180200,247652285,2335,2335,2335,2335,0
|
|
20241018,180100,247652285,2335,2335,2335,2335,0
|
|
20241018,180000,247652285,2335,2335,2335,2335,0
|
|
20241018,175900,247652285,2335,2335,2335,2335,0
|
|
20241018,175800,247652285,2335,2335,2335,2335,0
|
|
20241018,175700,247652285,2335,2335,2335,2335,0
|
|
20241018,175600,247652285,2335,2335,2335,2335,0
|
|
20241018,175500,247652285,2335,2335,2335,2335,0
|
|
20241018,175400,247652285,2335,2335,2335,2335,0
|
|
20241018,175300,247652285,2335,2335,2335,2335,0
|
|
20241018,175200,247652285,2335,2335,2335,2335,0
|
|
20241018,175100,247652285,2335,2335,2335,2335,0
|
|
20241018,175000,247652285,2335,2335,2335,2335,0
|
|
20241018,174900,247652285,2335,2335,2335,2335,0
|
|
20241018,174800,247652285,2335,2335,2335,2335,0
|
|
20241018,174700,247652285,2335,2335,2335,2335,0
|
|
20241018,174600,247652285,2335,2335,2335,2335,0
|
|
20241018,174500,247652285,2335,2335,2335,2335,0
|
|
20241018,174400,247652285,2335,2335,2335,2335,2017
|
|
20241018,174300,247652285,2335,2335,2335,2335,0
|
|
20241018,174200,247652285,2335,2335,2335,2335,0
|
|
20241018,174100,247652285,2335,2335,2335,2335,0
|
|
20241018,174000,247652285,2335,2335,2335,2335,0
|
|
20241018,173900,247652285,2335,2335,2335,2335,0
|
|
20241018,173800,247652285,2335,2335,2335,2335,0
|
|
20241018,173700,247652285,2335,2335,2335,2335,0
|
|
20241018,173600,247652285,2335,2335,2335,2335,0
|
|
20241018,173500,247652285,2335,2335,2335,2335,0
|
|
20241018,173400,247652285,2335,2335,2335,2335,0
|
|
20241018,173300,247652285,2335,2335,2335,2335,0
|
|
20241018,173200,247652285,2335,2335,2335,2335,0
|
|
20241018,173100,247652285,2335,2335,2335,2335,0
|
|
20241018,173000,247652285,2335,2335,2335,2335,0
|
|
20241018,172900,247652285,2335,2335,2335,2335,0
|
|
20241018,172800,247652285,2335,2335,2335,2335,0
|
|
20241018,172700,247652285,2335,2335,2335,2335,0
|
|
20241018,172600,247652285,2335,2335,2335,2335,0
|
|
20241018,172500,247652285,2335,2335,2335,2335,0
|
|
20241018,172400,247652285,2335,2335,2335,2335,0
|
|
20241018,172300,247652285,2335,2335,2335,2335,0
|
|
20241018,172200,247652285,2335,2335,2335,2335,0
|
|
20241018,172100,247652285,2335,2335,2335,2335,0
|
|
20241018,172000,247652285,2335,2335,2335,2335,0
|
|
20241018,171900,247652285,2335,2335,2335,2335,0
|
|
20241018,171800,247652285,2335,2335,2335,2335,0
|
|
20241018,171700,247652285,2335,2335,2335,2335,0
|
|
20241018,171600,247652285,2335,2335,2335,2335,0
|
|
20241018,171500,247652285,2335,2335,2335,2335,0
|
|
20241018,171400,247652285,2335,2335,2335,2335,2017
|
|
20241018,171300,247652285,2335,2335,2335,2335,0
|
|
20241018,171200,247652285,2335,2335,2335,2335,0
|
|
20241018,171100,247652285,2335,2335,2335,2335,0
|
|
20241018,171000,247652285,2335,2335,2335,2335,0
|
|
20241018,170900,247652285,2335,2335,2335,2335,0
|
|
20241018,170800,247652285,2335,2335,2335,2335,0
|
|
20241018,170700,247652285,2335,2335,2335,2335,0
|
|
20241018,170600,247652285,2335,2335,2335,2335,0
|
|
20241018,170500,247652285,2335,2335,2335,2335,0
|
|
20241018,170400,247652285,2335,2335,2335,2335,0
|
|
20241018,170300,247652285,2335,2335,2335,2335,0
|
|
20241018,170200,247652285,2335,2335,2335,2335,0
|
|
20241018,170100,247652285,2335,2335,2335,2335,0
|
|
20241018,170000,247652285,2335,2335,2335,2335,0
|
|
20241018,165900,247652285,2335,2335,2335,2335,0
|
|
20241018,165800,247652285,2335,2335,2335,2335,0
|
|
20241018,165700,247652285,2335,2335,2335,2335,0
|
|
20241018,165600,247652285,2335,2335,2335,2335,0
|
|
20241018,165500,247652285,2335,2335,2335,2335,0
|
|
20241018,165400,247652285,2335,2335,2335,2335,0
|
|
20241018,165300,247652285,2335,2335,2335,2335,0
|
|
20241018,165200,247652285,2335,2335,2335,2335,0
|
|
20241018,165100,247652285,2335,2335,2335,2335,0
|
|
20241018,165000,247652285,2335,2335,2335,2335,0
|
|
20241018,164900,247652285,2335,2335,2335,2335,0
|
|
20241018,164800,247652285,2335,2335,2335,2335,0
|
|
20241018,164700,247652285,2335,2335,2335,2335,0
|
|
20241018,164600,247652285,2335,2335,2335,2335,0
|
|
20241018,164500,247652285,2335,2335,2335,2335,0
|
|
20241018,164400,247652285,2335,2335,2335,2335,2017
|
|
20241018,164300,247652285,2335,2335,2335,2335,0
|
|
20241018,164200,247652285,2335,2335,2335,2335,0
|
|
20241018,164100,247652285,2335,2335,2335,2335,0
|
|
20241018,164000,247652285,2335,2335,2335,2335,0
|
|
20241018,163900,247652285,2335,2335,2335,2335,0
|
|
20241018,163800,247652285,2335,2335,2335,2335,0
|
|
20241018,163700,247652285,2335,2335,2335,2335,0
|
|
20241018,163600,247652285,2335,2335,2335,2335,0
|
|
20241018,163500,247652285,2335,2335,2335,2335,0
|
|
20241018,163400,247652285,2335,2335,2335,2335,0
|
|
20241018,163300,247652285,2335,2335,2335,2335,0
|
|
20241018,163200,247652285,2335,2335,2335,2335,0
|
|
20241018,163100,247652285,2335,2335,2335,2335,0
|
|
20241018,163000,247652285,2335,2335,2335,2335,0
|
|
20241018,162900,247652285,2335,2335,2335,2335,0
|
|
20241018,162800,247652285,2335,2335,2335,2335,0
|
|
20241018,162700,247652285,2335,2335,2335,2335,0
|
|
20241018,162600,247652285,2335,2335,2335,2335,0
|
|
20241018,162500,247652285,2335,2335,2335,2335,0
|
|
20241018,162400,247652285,2335,2335,2335,2335,0
|
|
20241018,162300,247652285,2335,2335,2335,2335,0
|
|
20241018,162200,247652285,2335,2335,2335,2335,0
|
|
20241018,162100,247652285,2335,2335,2335,2335,0
|
|
20241018,162000,247652285,2335,2335,2335,2335,0
|
|
20241018,161900,247652285,2335,2335,2335,2335,0
|
|
20241018,161800,247652285,2335,2335,2335,2335,0
|
|
20241018,161700,247652285,2335,2335,2335,2335,0
|
|
20241018,161600,247652285,2335,2335,2335,2335,0
|
|
20241018,161500,247652285,2335,2335,2335,2335,0
|
|
20241018,161400,247652285,2335,2335,2335,2335,2017
|
|
20241018,161300,247652285,2335,2335,2335,2335,0
|
|
20241018,161200,247652285,2335,2335,2335,2335,0
|
|
20241018,161100,247652285,2335,2335,2335,2335,0
|
|
20241018,161000,247652285,2335,2335,2335,2335,0
|
|
20241018,160900,247652285,2335,2335,2335,2335,0
|
|
20241018,160800,247652285,2335,2335,2335,2335,0
|
|
20241018,160700,247652285,2335,2335,2335,2335,0
|
|
20241018,160600,247652285,2335,2335,2335,2335,0
|
|
20241018,160500,247652285,2335,2335,2335,2335,0
|
|
20241018,160400,247652285,2335,2335,2335,2335,0
|
|
20241018,160300,247652285,2335,2335,2335,2335,0
|
|
20241018,160200,247652285,2335,2335,2335,2335,0
|
|
20241018,160100,247652285,2335,2335,2335,2335,0
|
|
20241018,160000,247652285,2335,2335,2335,2335,0
|
|
20241018,155900,247652285,2335,2335,2335,2335,0
|
|
20241018,155800,247652285,2335,2335,2335,2335,0
|
|
20241018,155700,247652285,2335,2335,2335,2335,0
|
|
20241018,155600,247652285,2335,2335,2335,2335,0
|
|
20241018,155500,247652285,2335,2335,2335,2335,0
|
|
20241018,155400,247652285,2335,2335,2335,2335,0
|
|
20241018,155300,247652285,2335,2335,2335,2335,0
|
|
20241018,155200,247652285,2335,2335,2335,2335,0
|
|
20241018,155100,247652285,2335,2335,2335,2335,0
|
|
20241018,155000,247652285,2335,2335,2335,2335,0
|
|
20241018,154900,247652285,2335,2335,2335,2335,0
|
|
20241018,154800,247652285,2335,2335,2335,2335,0
|
|
20241018,154700,247652285,2335,2335,2335,2335,0
|
|
20241018,154600,247652285,2335,2335,2335,2335,0
|
|
20241018,154500,247652285,2335,2335,2335,2335,0
|
|
20241018,154400,247652285,2335,2335,2335,2335,2017
|
|
20241018,154300,247652285,2335,2335,2335,2335,0
|
|
20241018,154200,247652285,2335,2335,2335,2335,0
|
|
20241018,154100,247652285,2335,2335,2335,2335,0
|
|
20241018,154000,247652285,2335,2335,2335,2335,0
|
|
20241018,153900,247652285,2335,2335,2335,2335,0
|
|
20241018,153800,247652285,2335,2335,2335,2335,0
|
|
20241018,153700,247652285,2335,2335,2335,2335,0
|
|
20241018,153600,247652285,2335,2335,2335,2335,0
|
|
20241018,153500,247652285,2335,2335,2335,2335,0
|
|
20241018,153400,247652285,2335,2335,2335,2335,0
|
|
20241018,153300,247652285,2335,2335,2335,2335,0
|
|
20241018,153200,247652285,2335,2335,2335,2335,0
|
|
20241018,153100,247652285,2335,2335,2335,2335,0
|
|
20241018,153000,247652285,2335,2335,2335,2335,2017
|
|
20241018,152900,242942590,2330,2330,2330,2330,0
|
|
20241018,152800,242942590,2330,2330,2330,2330,0
|
|
20241018,152700,242942590,2330,2330,2330,2330,0
|
|
20241018,152600,242942590,2330,2330,2330,2330,0
|
|
20241018,152500,242942590,2330,2330,2330,2330,0
|
|
20241018,152400,242942590,2330,2330,2330,2330,0
|
|
20241018,152300,242942590,2330,2330,2330,2330,0
|
|
20241018,152200,242942590,2330,2330,2330,2330,0
|
|
20241018,152100,242942590,2330,2330,2330,2330,0
|
|
20241018,152000,242942590,2330,2330,2330,2330,0
|
|
20241018,151900,242942590,2330,2330,2330,2330,61
|
|
20241018,151800,242800460,2340,2335,2340,2330,952
|
|
20241018,151700,240577845,2335,2335,2335,2335,144
|
|
20241018,151600,240241605,2335,2330,2335,2330,30
|
|
20241018,151500,240171630,2330,2335,2335,2330,152
|
|
20241018,151400,239817275,2330,2330,2330,2330,5
|
|
20241018,151300,239805625,2335,2325,2335,2325,1084
|
|
20241018,151200,237285185,2325,2335,2340,2325,3479
|
|
20241018,151100,229178995,2335,2335,2335,2335,222
|
|
20241018,151000,228660625,2330,2330,2330,2330,0
|
|
20241018,150900,228660625,2330,2330,2330,2330,2105
|
|
20241018,150800,223755975,2330,2335,2340,2330,549
|
|
20241018,150700,222471705,2340,2335,2340,2330,2276
|
|
20241018,150600,217166765,2335,2335,2335,2335,533
|
|
20241018,150500,215922210,2335,2335,2335,2335,0
|
|
20241018,150400,215922210,2335,2340,2340,2335,9351
|
|
20241018,150300,194049550,2340,2345,2345,2340,462
|
|
20241018,150200,192966340,2340,2340,2340,2340,0
|
|
20241018,150100,192966340,2340,2340,2340,2340,200
|
|
20241018,150000,192498340,2345,2345,2345,2345,0
|
|
20241018,145900,192498340,2345,2345,2345,2345,0
|
|
20241018,145800,192498340,2345,2345,2345,2345,0
|
|
20241018,145700,192498340,2345,2345,2345,2345,18
|
|
20241018,145600,192456130,2345,2345,2345,2345,30
|
|
20241018,145500,192385780,2345,2345,2345,2345,5
|
|
20241018,145400,192374055,2350,2350,2350,2350,2
|
|
20241018,145300,192369355,2350,2345,2350,2340,749
|
|
20241018,145200,190613150,2345,2345,2345,2345,326
|
|
20241018,145100,189848680,2345,2345,2345,2345,60
|
|
20241018,145000,189707980,2345,2345,2345,2345,14
|
|
20241018,144900,189675150,2345,2345,2345,2345,31
|
|
20241018,144800,189602455,2345,2345,2345,2345,204
|
|
20241018,144700,189124075,2350,2350,2350,2350,0
|
|
20241018,144600,189124075,2350,2350,2350,2350,0
|
|
20241018,144500,189124075,2350,2350,2350,2350,0
|
|
20241018,144400,189124075,2350,2350,2350,2350,45
|
|
20241018,144300,189018325,2340,2345,2345,2340,533
|
|
20241018,144200,187768650,2350,2350,2350,2350,0
|
|
20241018,144100,187768650,2350,2350,2350,2350,0
|
|
20241018,144000,187768650,2350,2350,2350,2350,0
|
|
20241018,143900,187768650,2350,2350,2350,2350,1
|
|
20241018,143800,187766300,2345,2345,2345,2345,0
|
|
20241018,143700,187766300,2345,2345,2345,2345,0
|
|
20241018,143600,187766300,2345,2345,2345,2345,948
|
|
20241018,143500,185543240,2345,2345,2345,2345,175
|
|
20241018,143400,185132865,2350,2350,2350,2350,450
|
|
20241018,143300,184075365,2345,2345,2345,2345,0
|
|
20241018,143200,184075365,2345,2345,2345,2345,13
|
|
20241018,143100,184044880,2345,2340,2345,2340,101
|
|
20241018,143000,183808535,2345,2345,2345,2345,17
|
|
20241018,142900,183768670,2345,2345,2345,2345,0
|
|
20241018,142800,183768670,2345,2345,2345,2345,10
|
|
20241018,142700,183745220,2340,2340,2340,2340,0
|
|
20241018,142600,183745220,2340,2345,2345,2340,2419
|
|
20241018,142500,178072810,2345,2345,2345,2345,210
|
|
20241018,142400,177580360,2345,2345,2345,2345,0
|
|
20241018,142300,177580360,2345,2345,2345,2345,7
|
|
20241018,142200,177563945,2340,2340,2340,2340,0
|
|
20241018,142100,177563945,2340,2340,2340,2340,0
|
|
20241018,142000,177563945,2340,2340,2340,2340,700
|
|
20241018,141900,175925945,2340,2340,2340,2340,0
|
|
20241018,141800,175925945,2340,2340,2340,2340,0
|
|
20241018,141700,175925945,2340,2340,2340,2340,0
|
|
20241018,141600,175925945,2340,2340,2340,2340,0
|
|
20241018,141500,175925945,2340,2340,2340,2340,118
|
|
20241018,141400,175649825,2340,2340,2340,2340,25
|
|
20241018,141300,175591325,2345,2345,2345,2345,0
|
|
20241018,141200,175591325,2345,2345,2345,2345,0
|
|
20241018,141100,175591325,2345,2340,2345,2340,2046
|
|
20241018,141000,170803280,2340,2340,2340,2340,0
|
|
20241018,140900,170803280,2340,2340,2340,2340,10
|
|
20241018,140800,170779880,2340,2335,2340,2335,20
|
|
20241018,140700,170733130,2340,2340,2340,2340,0
|
|
20241018,140600,170733130,2340,2340,2340,2340,122
|
|
20241018,140500,170447650,2340,2340,2340,2335,167
|
|
20241018,140400,170057455,2335,2340,2340,2335,1268
|
|
20241018,140300,167090520,2340,2345,2345,2340,217
|
|
20241018,140200,166582735,2345,2345,2345,2345,0
|
|
20241018,140100,166582735,2345,2345,2345,2345,0
|
|
20241018,140000,166582735,2345,2345,2345,2345,43
|
|
20241018,135900,166481900,2340,2340,2340,2340,0
|
|
20241018,135800,166481900,2340,2340,2340,2340,0
|
|
20241018,135700,166481900,2340,2340,2340,2340,0
|
|
20241018,135600,166481900,2340,2340,2340,2340,0
|
|
20241018,135500,166481900,2340,2340,2340,2340,0
|
|
20241018,135400,166481900,2340,2340,2340,2340,0
|
|
20241018,135300,166481900,2340,2340,2340,2340,0
|
|
20241018,135200,166481900,2340,2340,2340,2340,0
|
|
20241018,135100,166481900,2340,2340,2340,2340,513
|
|
20241018,135000,165281480,2340,2340,2340,2340,0
|
|
20241018,134900,165281480,2340,2340,2340,2340,0
|
|
20241018,134800,165281480,2340,2340,2340,2340,0
|
|
20241018,134700,165281480,2340,2340,2340,2340,0
|
|
20241018,134600,165281480,2340,2340,2340,2340,0
|
|
20241018,134500,165281480,2340,2340,2340,2340,0
|
|
20241018,134400,165281480,2340,2340,2340,2340,1222
|
|
20241018,134300,162422000,2335,2335,2335,2335,0
|
|
20241018,134200,162422000,2335,2335,2335,2335,0
|
|
20241018,134100,162422000,2335,2335,2335,2335,0
|
|
20241018,134000,162422000,2335,2335,2335,2335,0
|
|
20241018,133900,162422000,2335,2335,2335,2335,0
|
|
20241018,133800,162422000,2335,2335,2335,2335,0
|
|
20241018,133700,162422000,2335,2335,2335,2335,0
|
|
20241018,133600,162422000,2335,2335,2335,2335,66
|
|
20241018,133500,162267890,2340,2340,2340,2335,317
|
|
20241018,133400,161526190,2340,2340,2340,2340,48
|
|
20241018,133300,161413870,2340,2340,2340,2340,1
|
|
20241018,133200,161411530,2335,2340,2340,2335,124
|
|
20241018,133100,161121400,2335,2335,2335,2335,0
|
|
20241018,133000,161121400,2335,2335,2335,2335,0
|
|
20241018,132900,161121400,2335,2335,2335,2335,0
|
|
20241018,132800,161121400,2335,2335,2335,2335,0
|
|
20241018,132700,161121400,2335,2335,2335,2335,136
|
|
20241018,132600,160803840,2335,2335,2335,2335,0
|
|
20241018,132500,160803840,2335,2340,2340,2335,60
|
|
20241018,132400,160663520,2340,2340,2340,2340,0
|
|
20241018,132300,160663520,2340,2340,2340,2340,0
|
|
20241018,132200,160663520,2340,2340,2340,2340,0
|
|
20241018,132100,160663520,2340,2340,2340,2340,0
|
|
20241018,132000,160663520,2340,2340,2340,2340,0
|
|
20241018,131900,160663520,2340,2340,2340,2340,0
|
|
20241018,131800,160663520,2340,2340,2340,2340,0
|
|
20241018,131700,160663520,2340,2340,2340,2340,1
|
|
20241018,131600,160661180,2340,2340,2340,2340,0
|
|
20241018,131500,160661180,2340,2340,2340,2340,1
|
|
20241018,131400,160658840,2340,2340,2340,2340,0
|
|
20241018,131300,160658840,2340,2340,2340,2340,0
|
|
20241018,131200,160658840,2340,2340,2340,2340,5
|
|
20241018,131100,160647140,2340,2340,2340,2340,58
|
|
20241018,131000,160511420,2335,2335,2335,2335,62
|
|
20241018,130900,160366650,2335,2335,2335,2335,0
|
|
20241018,130800,160366650,2335,2335,2335,2335,120
|
|
20241018,130700,160086450,2335,2335,2335,2335,0
|
|
20241018,130600,160086450,2335,2335,2335,2335,15
|
|
20241018,130500,160051425,2335,2335,2335,2335,0
|
|
20241018,130400,160051425,2335,2340,2340,2335,1416
|
|
20241018,130300,156743975,2335,2335,2335,2335,132
|
|
20241018,130200,156435755,2340,2340,2340,2340,0
|
|
20241018,130100,156435755,2340,2340,2340,2340,0
|
|
20241018,130000,156435755,2340,2340,2340,2340,2
|
|
20241018,125900,156431075,2345,2345,2345,2345,0
|
|
20241018,125800,156431075,2345,2345,2345,2345,5
|
|
20241018,125700,156419350,2335,2335,2335,2335,0
|
|
20241018,125600,156419350,2335,2335,2335,2335,231
|
|
20241018,125500,155879965,2335,2335,2335,2335,50
|
|
20241018,125400,155763215,2340,2340,2340,2340,0
|
|
20241018,125300,155763215,2340,2340,2340,2340,0
|
|
20241018,125200,155763215,2340,2340,2340,2340,0
|
|
20241018,125100,155763215,2340,2340,2340,2340,870
|
|
20241018,125000,153727415,2340,2340,2340,2340,0
|
|
20241018,124900,153727415,2340,2340,2340,2340,0
|
|
20241018,124800,153727415,2340,2335,2345,2335,102
|
|
20241018,124700,153488735,2335,2340,2340,2335,372
|
|
20241018,124600,152618405,2340,2340,2340,2340,1
|
|
20241018,124500,152616065,2335,2335,2335,2335,0
|
|
20241018,124400,152616065,2335,2335,2335,2335,0
|
|
20241018,124300,152616065,2335,2340,2340,2335,143
|
|
20241018,124200,152282155,2345,2345,2345,2345,0
|
|
20241018,124100,152282155,2345,2345,2345,2345,0
|
|
20241018,124000,152282155,2345,2345,2345,2345,0
|
|
20241018,123900,152282155,2345,2345,2345,2345,1
|
|
20241018,123800,152279810,2340,2340,2340,2340,0
|
|
20241018,123700,152279810,2340,2340,2340,2340,0
|
|
20241018,123600,152279810,2340,2340,2340,2340,1
|
|
20241018,123500,152277470,2340,2340,2340,2340,0
|
|
20241018,123400,152277470,2340,2340,2340,2340,0
|
|
20241018,123300,152277470,2340,2340,2340,2340,0
|
|
20241018,123200,152277470,2340,2340,2340,2340,250
|
|
20241018,123100,151692470,2340,2340,2340,2340,0
|
|
20241018,123000,151692470,2340,2340,2340,2340,0
|
|
20241018,122900,151692470,2340,2340,2340,2340,100
|
|
20241018,122800,151458470,2340,2340,2340,2340,0
|
|
20241018,122700,151458470,2340,2340,2340,2340,0
|
|
20241018,122600,151458470,2340,2340,2340,2340,0
|
|
20241018,122500,151458470,2340,2340,2340,2340,0
|
|
20241018,122400,151458470,2340,2340,2340,2340,44
|
|
20241018,122300,151355510,2340,2340,2340,2340,0
|
|
20241018,122200,151355510,2340,2340,2340,2340,0
|
|
20241018,122100,151355510,2340,2340,2340,2340,20
|
|
20241018,122000,151308710,2340,2340,2340,2340,0
|
|
20241018,121900,151308710,2340,2340,2340,2340,0
|
|
20241018,121800,151308710,2340,2345,2345,2340,18
|
|
20241018,121700,151266585,2345,2345,2345,2345,0
|
|
20241018,121600,151266585,2345,2345,2345,2345,1
|
|
20241018,121500,151264240,2340,2340,2340,2340,0
|
|
20241018,121400,151264240,2340,2340,2340,2340,1
|
|
20241018,121300,151261900,2340,2340,2340,2340,1500
|
|
20241018,121200,147751900,2335,2335,2335,2335,0
|
|
20241018,121100,147751900,2335,2335,2335,2335,0
|
|
20241018,121000,147751900,2335,2340,2340,2335,1854
|
|
20241018,120900,143418540,2340,2340,2340,2340,5
|
|
20241018,120800,143406840,2340,2340,2340,2340,4426
|
|
20241018,120700,133050000,2340,2340,2340,2340,956
|
|
20241018,120600,130812960,2340,2340,2340,2340,0
|
|
20241018,120500,130812960,2340,2340,2340,2340,118
|
|
20241018,120400,130536840,2345,2345,2345,2345,7
|
|
20241018,120300,130520425,2340,2340,2340,2340,1000
|
|
20241018,120200,128180425,2345,2345,2345,2345,0
|
|
20241018,120100,128180425,2345,2345,2345,2345,3
|
|
20241018,120000,128173390,2345,2345,2345,2345,2
|
|
20241018,115900,128168700,2345,2345,2345,2345,0
|
|
20241018,115800,128168700,2345,2345,2345,2345,0
|
|
20241018,115700,128168700,2345,2345,2345,2345,0
|
|
20241018,115600,128168700,2345,2345,2345,2345,0
|
|
20241018,115500,128168700,2345,2345,2345,2345,0
|
|
20241018,115400,128168700,2345,2345,2345,2345,0
|
|
20241018,115300,128168700,2345,2345,2345,2345,0
|
|
20241018,115200,128168700,2345,2345,2345,2345,0
|
|
20241018,115100,128168700,2345,2345,2345,2345,1
|
|
20241018,115000,128166355,2345,2345,2345,2345,0
|
|
20241018,114900,128166355,2345,2345,2345,2345,49
|
|
20241018,114800,128051450,2345,2345,2345,2345,70
|
|
20241018,114700,127887300,2345,2345,2345,2345,1
|
|
20241018,114600,127884955,2345,2345,2345,2345,35
|
|
20241018,114500,127802880,2345,2345,2345,2345,0
|
|
20241018,114400,127802880,2345,2345,2345,2345,0
|
|
20241018,114300,127802880,2345,2345,2345,2345,2
|
|
20241018,114200,127798190,2340,2340,2340,2340,0
|
|
20241018,114100,127798190,2340,2340,2340,2340,0
|
|
20241018,114000,127798190,2340,2340,2340,2340,0
|
|
20241018,113900,127798190,2340,2340,2340,2340,0
|
|
20241018,113800,127798190,2340,2340,2340,2340,116
|
|
20241018,113700,127526750,2345,2345,2345,2345,2
|
|
20241018,113600,127522060,2340,2340,2340,2340,13
|
|
20241018,113500,127491640,2345,2345,2345,2345,1
|
|
20241018,113400,127489295,2345,2340,2345,2340,248
|
|
20241018,113300,126908340,2340,2340,2340,2340,0
|
|
20241018,113200,126908340,2340,2340,2340,2340,0
|
|
20241018,113100,126908340,2340,2340,2340,2340,214
|
|
20241018,113000,126407580,2340,2345,2345,2340,631
|
|
20241018,112900,124930990,2345,2345,2345,2345,84
|
|
20241018,112800,124734010,2345,2345,2345,2340,14
|
|
20241018,112700,124701195,2340,2340,2340,2340,10
|
|
20241018,112600,124677795,2345,2345,2345,2345,0
|
|
20241018,112500,124677795,2345,2345,2345,2345,0
|
|
20241018,112400,124677795,2345,2345,2345,2345,10
|
|
20241018,112300,124654345,2345,2345,2345,2345,1
|
|
20241018,112200,124652000,2345,2345,2345,2345,4
|
|
20241018,112100,124642620,2340,2340,2340,2340,0
|
|
20241018,112000,124642620,2340,2340,2340,2340,0
|
|
20241018,111900,124642620,2340,2340,2340,2340,0
|
|
20241018,111800,124642620,2340,2340,2340,2340,113
|
|
20241018,111700,124378200,2345,2345,2345,2345,5
|
|
20241018,111600,124366475,2340,2340,2340,2340,0
|
|
20241018,111500,124366475,2340,2340,2340,2340,0
|
|
20241018,111400,124366475,2340,2340,2340,2340,0
|
|
20241018,111300,124366475,2340,2340,2340,2340,0
|
|
20241018,111200,124366475,2340,2340,2340,2340,700
|
|
20241018,111100,122728475,2340,2340,2340,2340,0
|
|
20241018,111000,122728475,2340,2345,2345,2340,129
|
|
20241018,110900,122426535,2340,2340,2340,2340,0
|
|
20241018,110800,122426535,2340,2340,2340,2340,0
|
|
20241018,110700,122426535,2340,2340,2340,2340,0
|
|
20241018,110600,122426535,2340,2340,2340,2340,131
|
|
20241018,110500,122119995,2345,2345,2345,2345,0
|
|
20241018,110400,122119995,2345,2345,2345,2345,1049
|
|
20241018,110300,119660090,2350,2350,2350,2350,0
|
|
20241018,110200,119660090,2350,2350,2350,2350,1
|
|
20241018,110100,119657740,2345,2340,2345,2340,116
|
|
20241018,110000,119386285,2340,2340,2340,2340,0
|
|
20241018,105900,119386285,2340,2345,2345,2340,1101
|
|
20241018,105800,116804940,2350,2345,2350,2345,153
|
|
20241018,105700,116446145,2350,2350,2350,2350,0
|
|
20241018,105600,116446145,2350,2345,2350,2345,2
|
|
20241018,105500,116441450,2350,2345,2350,2345,2
|
|
20241018,105400,116436755,2350,2345,2350,2345,3
|
|
20241018,105300,116429715,2340,2340,2340,2340,0
|
|
20241018,105200,116429715,2340,2340,2340,2340,113
|
|
20241018,105100,116165295,2340,2340,2340,2340,8
|
|
20241018,105000,116146575,2340,2340,2340,2340,0
|
|
20241018,104900,116146575,2340,2340,2340,2340,128
|
|
20241018,104800,115847055,2340,2340,2340,2340,0
|
|
20241018,104700,115847055,2340,2345,2345,2340,701
|
|
20241018,104600,114203435,2355,2350,2355,2350,92
|
|
20241018,104500,113986845,2350,2345,2350,2345,5
|
|
20241018,104400,113975115,2340,2340,2340,2340,0
|
|
20241018,104300,113975115,2340,2340,2340,2340,0
|
|
20241018,104200,113975115,2340,2340,2340,2340,8
|
|
20241018,104100,113956395,2340,2340,2340,2340,0
|
|
20241018,104000,113956395,2340,2340,2340,2340,0
|
|
20241018,103900,113956395,2340,2340,2340,2340,0
|
|
20241018,103800,113956395,2340,2345,2345,2340,129
|
|
20241018,103700,113654530,2345,2345,2345,2345,0
|
|
20241018,103600,113654530,2345,2345,2345,2345,151
|
|
20241018,103500,113300435,2340,2340,2340,2340,122
|
|
20241018,103400,113014955,2345,2345,2345,2345,1
|
|
20241018,103300,113012610,2340,2340,2340,2340,0
|
|
20241018,103200,113012610,2340,2355,2355,2340,1130
|
|
20241018,103100,110364495,2345,2345,2345,2345,1009
|
|
20241018,103000,107998390,2355,2355,2355,2355,0
|
|
20241018,102900,107998390,2355,2355,2355,2355,1
|
|
20241018,102800,107996035,2350,2350,2350,2350,5
|
|
20241018,102700,107984285,2350,2350,2350,2350,810
|
|
20241018,102600,106080785,2345,2345,2345,2345,0
|
|
20241018,102500,106080785,2345,2350,2350,2345,303
|
|
20241018,102400,105368905,2350,2350,2350,2350,1
|
|
20241018,102300,105366555,2345,2345,2345,2345,0
|
|
20241018,102200,105366555,2345,2350,2350,2345,110
|
|
20241018,102100,105108590,2350,2350,2350,2350,0
|
|
20241018,102000,105108590,2350,2345,2350,2345,385
|
|
20241018,101900,104205760,2350,2350,2350,2350,3
|
|
20241018,101800,104198710,2350,2350,2350,2350,21
|
|
20241018,101700,104149360,2350,2355,2355,2350,282
|
|
20241018,101600,103486235,2355,2355,2355,2355,0
|
|
20241018,101500,103486235,2355,2355,2355,2355,34
|
|
20241018,101400,103406165,2355,2355,2355,2355,0
|
|
20241018,101300,103406165,2355,2355,2355,2355,0
|
|
20241018,101200,103406165,2355,2355,2355,2355,0
|
|
20241018,101100,103406165,2355,2355,2355,2355,0
|
|
20241018,101000,103406165,2355,2355,2355,2355,202
|
|
20241018,100900,102930455,2355,2355,2355,2355,10
|
|
20241018,100800,102906905,2355,2355,2355,2355,49
|
|
20241018,100700,102791510,2355,2355,2355,2355,2
|
|
20241018,100600,102786800,2355,2350,2355,2350,53
|
|
20241018,100500,102662035,2355,2355,2355,2355,5
|
|
20241018,100400,102650260,2355,2355,2355,2350,17
|
|
20241018,100300,102610255,2350,2350,2350,2350,0
|
|
20241018,100200,102610255,2350,2355,2355,2350,5
|
|
20241018,100100,102598500,2355,2355,2355,2355,70
|
|
20241018,100000,102433650,2350,2350,2350,2350,0
|
|
20241018,095900,102433650,2350,2350,2350,2350,10
|
|
20241018,095800,102410150,2350,2350,2350,2350,6
|
|
20241018,095700,102396050,2350,2350,2350,2350,500
|
|
20241018,095600,101221050,2340,2345,2345,2340,8
|
|
20241018,095500,101202300,2360,2360,2360,2360,0
|
|
20241018,095400,101202300,2360,2360,2360,2360,0
|
|
20241018,095300,101202300,2360,2360,2360,2340,4935
|
|
20241018,095200,89638270,2355,2355,2360,2350,6
|
|
20241018,095100,89624135,2360,2355,2360,2355,6
|
|
20241018,095000,89609990,2360,2355,2360,2350,259
|
|
20241018,094900,89001190,2355,2355,2355,2355,1
|
|
20241018,094800,88998835,2350,2355,2360,2350,175
|
|
20241018,094700,88585885,2360,2360,2360,2360,0
|
|
20241018,094600,88585885,2360,2360,2360,2360,0
|
|
20241018,094500,88585885,2360,2355,2360,2355,13
|
|
20241018,094400,88555255,2355,2355,2355,2355,0
|
|
20241018,094300,88555255,2355,2355,2360,2350,108
|
|
20241018,094200,88301425,2360,2355,2360,2355,17
|
|
20241018,094100,88261330,2360,2360,2360,2360,0
|
|
20241018,094000,88261330,2360,2360,2360,2355,11
|
|
20241018,093900,88235400,2355,2355,2355,2355,17
|
|
20241018,093800,88195365,2345,2345,2345,2345,2
|
|
20241018,093700,88190675,2350,2355,2355,2350,304
|
|
20241018,093600,87474775,2355,2355,2355,2355,0
|
|
20241018,093500,87474775,2355,2355,2355,2355,0
|
|
20241018,093400,87474775,2355,2355,2355,2355,300
|
|
20241018,093300,86768275,2355,2355,2355,2355,50
|
|
20241018,093200,86650525,2355,2345,2355,2345,1147
|
|
20241018,093100,83959800,2345,2355,2355,2345,10299
|
|
20241018,093000,59747365,2355,2355,2355,2355,0
|
|
20241018,092900,59747365,2355,2355,2355,2355,20
|
|
20241018,092800,59700265,2360,2360,2360,2360,2
|
|
20241018,092700,59695545,2360,2360,2360,2360,250
|
|
20241018,092600,59105545,2360,2360,2360,2360,366
|
|
20241018,092500,58241785,2360,2360,2360,2360,153
|
|
20241018,092400,57880705,2360,2360,2360,2360,0
|
|
20241018,092300,57880705,2360,2360,2360,2360,50
|
|
20241018,092200,57762705,2360,2360,2360,2360,1
|
|
20241018,092100,57760345,2360,2360,2360,2360,0
|
|
20241018,092000,57760345,2360,2355,2360,2355,3
|
|
20241018,091900,57753275,2360,2365,2365,2355,8625
|
|
20241018,091800,37393785,2370,2370,2370,2370,21
|
|
20241018,091700,37344015,2370,2370,2370,2370,500
|
|
20241018,091600,36159015,2370,2370,2370,2370,0
|
|
20241018,091500,36159015,2370,2370,2370,2370,281
|
|
20241018,091400,35493045,2370,2370,2370,2370,135
|
|
20241018,091300,35173095,2365,2365,2365,2365,1
|
|
20241018,091200,35170730,2365,2370,2370,2365,477
|
|
20241018,091100,34042125,2370,2370,2370,2365,432
|
|
20241018,091000,33018425,2370,2370,2370,2370,0
|
|
20241018,090900,33018425,2370,2380,2380,2370,1096
|
|
20241018,090800,30414960,2385,2385,2385,2385,0
|
|
20241018,090700,30414960,2385,2385,2385,2385,0
|
|
20241018,090600,30414960,2385,2390,2390,2385,3
|
|
20241018,090500,30407795,2390,2390,2390,2390,3
|
|
20241018,090400,30400625,2380,2380,2380,2380,136
|
|
20241018,090300,30076945,2380,2380,2380,2380,112
|
|
20241018,090200,29810385,2375,2375,2375,2375,0
|
|
20241018,090100,29810385,2375,2380,2380,2375,3959
|
|
20241018,090000,20388755,2380,2385,2405,2375,8548
|