627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,192400,492126420,2760,2760,2760,2760,2134
|
|
20241014,192300,492126420,2760,2760,2760,2760,0
|
|
20241014,192200,492126420,2760,2760,2760,2760,0
|
|
20241014,192100,492126420,2760,2760,2760,2760,0
|
|
20241014,192000,492126420,2760,2760,2760,2760,0
|
|
20241014,191900,492126420,2760,2760,2760,2760,0
|
|
20241014,191800,492126420,2760,2760,2760,2760,0
|
|
20241014,191700,492126420,2760,2760,2760,2760,0
|
|
20241014,191600,492126420,2760,2760,2760,2760,0
|
|
20241014,191500,492126420,2760,2760,2760,2760,0
|
|
20241014,191400,492126420,2760,2760,2760,2760,0
|
|
20241014,191300,492126420,2760,2760,2760,2760,0
|
|
20241014,191200,492126420,2760,2760,2760,2760,0
|
|
20241014,191100,492126420,2760,2760,2760,2760,0
|
|
20241014,191000,492126420,2760,2760,2760,2760,0
|
|
20241014,190900,492126420,2760,2760,2760,2760,0
|
|
20241014,190800,492126420,2760,2760,2760,2760,0
|
|
20241014,190700,492126420,2760,2760,2760,2760,0
|
|
20241014,190600,492126420,2760,2760,2760,2760,0
|
|
20241014,190500,492126420,2760,2760,2760,2760,0
|
|
20241014,190400,492126420,2760,2760,2760,2760,0
|
|
20241014,190300,492126420,2760,2760,2760,2760,0
|
|
20241014,190200,492126420,2760,2760,2760,2760,0
|
|
20241014,190100,492126420,2760,2760,2760,2760,0
|
|
20241014,190000,492126420,2760,2760,2760,2760,0
|
|
20241014,185900,492126420,2760,2760,2760,2760,0
|
|
20241014,185800,492126420,2760,2760,2760,2760,0
|
|
20241014,185700,492126420,2760,2760,2760,2760,0
|
|
20241014,185600,492126420,2760,2760,2760,2760,0
|
|
20241014,185500,492126420,2760,2760,2760,2760,0
|
|
20241014,185400,492126420,2760,2760,2760,2760,2134
|
|
20241014,185300,492126420,2760,2760,2760,2760,0
|
|
20241014,185200,492126420,2760,2760,2760,2760,0
|
|
20241014,185100,492126420,2760,2760,2760,2760,0
|
|
20241014,185000,492126420,2760,2760,2760,2760,0
|
|
20241014,184900,492126420,2760,2760,2760,2760,0
|
|
20241014,184800,492126420,2760,2760,2760,2760,0
|
|
20241014,184700,492126420,2760,2760,2760,2760,0
|
|
20241014,184600,492126420,2760,2760,2760,2760,0
|
|
20241014,184500,492126420,2760,2760,2760,2760,0
|
|
20241014,184400,492126420,2760,2760,2760,2760,0
|
|
20241014,184300,492126420,2760,2760,2760,2760,0
|
|
20241014,184200,492126420,2760,2760,2760,2760,0
|
|
20241014,184100,492126420,2760,2760,2760,2760,0
|
|
20241014,184000,492126420,2760,2760,2760,2760,0
|
|
20241014,183900,492126420,2760,2760,2760,2760,0
|
|
20241014,183800,492126420,2760,2760,2760,2760,0
|
|
20241014,183700,492126420,2760,2760,2760,2760,0
|
|
20241014,183600,492126420,2760,2760,2760,2760,0
|
|
20241014,183500,492126420,2760,2760,2760,2760,0
|
|
20241014,183400,492126420,2760,2760,2760,2760,0
|
|
20241014,183300,492126420,2760,2760,2760,2760,0
|
|
20241014,183200,492126420,2760,2760,2760,2760,0
|
|
20241014,183100,492126420,2760,2760,2760,2760,0
|
|
20241014,183000,492126420,2760,2760,2760,2760,0
|
|
20241014,182900,492126420,2760,2760,2760,2760,0
|
|
20241014,182800,492126420,2760,2760,2760,2760,0
|
|
20241014,182700,492126420,2760,2760,2760,2760,0
|
|
20241014,182600,492126420,2760,2760,2760,2760,0
|
|
20241014,182500,492126420,2760,2760,2760,2760,0
|
|
20241014,182400,492126420,2760,2760,2760,2760,2134
|
|
20241014,182300,492126420,2760,2760,2760,2760,0
|
|
20241014,182200,492126420,2760,2760,2760,2760,0
|
|
20241014,182100,492126420,2760,2760,2760,2760,0
|
|
20241014,182000,492126420,2760,2760,2760,2760,0
|
|
20241014,181900,492126420,2760,2760,2760,2760,0
|
|
20241014,181800,492126420,2760,2760,2760,2760,0
|
|
20241014,181700,492126420,2760,2760,2760,2760,0
|
|
20241014,181600,492126420,2760,2760,2760,2760,0
|
|
20241014,181500,492126420,2760,2760,2760,2760,0
|
|
20241014,181400,492126420,2760,2760,2760,2760,0
|
|
20241014,181300,492126420,2760,2760,2760,2760,0
|
|
20241014,181200,492126420,2760,2760,2760,2760,0
|
|
20241014,181100,492126420,2760,2760,2760,2760,0
|
|
20241014,181000,492126420,2760,2760,2760,2760,0
|
|
20241014,180900,492126420,2760,2760,2760,2760,0
|
|
20241014,180800,492126420,2760,2760,2760,2760,0
|
|
20241014,180700,492126420,2760,2760,2760,2760,0
|
|
20241014,180600,492126420,2760,2760,2760,2760,0
|
|
20241014,180500,492126420,2760,2760,2760,2760,0
|
|
20241014,180400,492126420,2760,2760,2760,2760,0
|
|
20241014,180300,492126420,2760,2760,2760,2760,0
|
|
20241014,180200,492126420,2760,2760,2760,2760,0
|
|
20241014,180100,492126420,2760,2760,2760,2760,0
|
|
20241014,180000,492126420,2760,2760,2760,2760,0
|
|
20241014,175900,492126420,2760,2760,2760,2760,0
|
|
20241014,175800,492126420,2760,2760,2760,2760,0
|
|
20241014,175700,492126420,2760,2760,2760,2760,0
|
|
20241014,175600,492126420,2760,2760,2760,2760,0
|
|
20241014,175500,492126420,2760,2760,2760,2760,0
|
|
20241014,175400,492126420,2760,2760,2760,2760,2134
|
|
20241014,175300,492126420,2760,2760,2760,2760,0
|
|
20241014,175200,492126420,2760,2760,2760,2760,0
|
|
20241014,175100,492126420,2760,2760,2760,2760,0
|
|
20241014,175000,492126420,2760,2760,2760,2760,0
|
|
20241014,174900,492126420,2760,2760,2760,2760,0
|
|
20241014,174800,492126420,2760,2760,2760,2760,0
|
|
20241014,174700,492126420,2760,2760,2760,2760,0
|
|
20241014,174600,492126420,2760,2760,2760,2760,0
|
|
20241014,174500,492126420,2760,2760,2760,2760,0
|
|
20241014,174400,492126420,2760,2760,2760,2760,0
|
|
20241014,174300,492126420,2760,2760,2760,2760,0
|
|
20241014,174200,492126420,2760,2760,2760,2760,0
|
|
20241014,174100,492126420,2760,2760,2760,2760,0
|
|
20241014,174000,492126420,2760,2760,2760,2760,0
|
|
20241014,173900,492126420,2760,2760,2760,2760,0
|
|
20241014,173800,492126420,2760,2760,2760,2760,0
|
|
20241014,173700,492126420,2760,2760,2760,2760,0
|
|
20241014,173600,492126420,2760,2760,2760,2760,0
|
|
20241014,173500,492126420,2760,2760,2760,2760,0
|
|
20241014,173400,492126420,2760,2760,2760,2760,0
|
|
20241014,173300,492126420,2760,2760,2760,2760,0
|
|
20241014,173200,492126420,2760,2760,2760,2760,0
|
|
20241014,173100,492126420,2760,2760,2760,2760,0
|
|
20241014,173000,492126420,2760,2760,2760,2760,0
|
|
20241014,172900,492126420,2760,2760,2760,2760,0
|
|
20241014,172800,492126420,2760,2760,2760,2760,0
|
|
20241014,172700,492126420,2760,2760,2760,2760,0
|
|
20241014,172600,492126420,2760,2760,2760,2760,0
|
|
20241014,172500,492126420,2760,2760,2760,2760,0
|
|
20241014,172400,492126420,2760,2760,2760,2760,2134
|
|
20241014,172300,492126420,2760,2760,2760,2760,0
|
|
20241014,172200,492126420,2760,2760,2760,2760,0
|
|
20241014,172100,492126420,2760,2760,2760,2760,0
|
|
20241014,172000,492126420,2760,2760,2760,2760,0
|
|
20241014,171900,492126420,2760,2760,2760,2760,0
|
|
20241014,171800,492126420,2760,2760,2760,2760,0
|
|
20241014,171700,492126420,2760,2760,2760,2760,0
|
|
20241014,171600,492126420,2760,2760,2760,2760,0
|
|
20241014,171500,492126420,2760,2760,2760,2760,0
|
|
20241014,171400,492126420,2760,2760,2760,2760,0
|
|
20241014,171300,492126420,2760,2760,2760,2760,0
|
|
20241014,171200,492126420,2760,2760,2760,2760,0
|
|
20241014,171100,492126420,2760,2760,2760,2760,0
|
|
20241014,171000,492126420,2760,2760,2760,2760,0
|
|
20241014,170900,492126420,2760,2760,2760,2760,0
|
|
20241014,170800,492126420,2760,2760,2760,2760,0
|
|
20241014,170700,492126420,2760,2760,2760,2760,0
|
|
20241014,170600,492126420,2760,2760,2760,2760,0
|
|
20241014,170500,492126420,2760,2760,2760,2760,0
|
|
20241014,170400,492126420,2760,2760,2760,2760,0
|
|
20241014,170300,492126420,2760,2760,2760,2760,0
|
|
20241014,170200,492126420,2760,2760,2760,2760,0
|
|
20241014,170100,492126420,2760,2760,2760,2760,0
|
|
20241014,170000,492126420,2760,2760,2760,2760,0
|
|
20241014,165900,492126420,2760,2760,2760,2760,0
|
|
20241014,165800,492126420,2760,2760,2760,2760,0
|
|
20241014,165700,492126420,2760,2760,2760,2760,0
|
|
20241014,165600,492126420,2760,2760,2760,2760,0
|
|
20241014,165500,492126420,2760,2760,2760,2760,0
|
|
20241014,165400,492126420,2760,2760,2760,2760,2134
|
|
20241014,165300,492126420,2760,2760,2760,2760,0
|
|
20241014,165200,492126420,2760,2760,2760,2760,0
|
|
20241014,165100,492126420,2760,2760,2760,2760,0
|
|
20241014,165000,492126420,2760,2760,2760,2760,0
|
|
20241014,164900,492126420,2760,2760,2760,2760,0
|
|
20241014,164800,492126420,2760,2760,2760,2760,0
|
|
20241014,164700,492126420,2760,2760,2760,2760,0
|
|
20241014,164600,492126420,2760,2760,2760,2760,0
|
|
20241014,164500,492126420,2760,2760,2760,2760,0
|
|
20241014,164400,492126420,2760,2760,2760,2760,0
|
|
20241014,164300,492126420,2760,2760,2760,2760,0
|
|
20241014,164200,492126420,2760,2760,2760,2760,0
|
|
20241014,164100,492126420,2760,2760,2760,2760,0
|
|
20241014,164000,492126420,2760,2760,2760,2760,0
|
|
20241014,163900,492126420,2760,2760,2760,2760,0
|
|
20241014,163800,492126420,2760,2760,2760,2760,0
|
|
20241014,163700,492126420,2760,2760,2760,2760,0
|
|
20241014,163600,492126420,2760,2760,2760,2760,0
|
|
20241014,163500,492126420,2760,2760,2760,2760,0
|
|
20241014,163400,492126420,2760,2760,2760,2760,0
|
|
20241014,163300,492126420,2760,2760,2760,2760,0
|
|
20241014,163200,492126420,2760,2760,2760,2760,0
|
|
20241014,163100,492126420,2760,2760,2760,2760,0
|
|
20241014,163000,492126420,2760,2760,2760,2760,0
|
|
20241014,162900,492126420,2760,2760,2760,2760,0
|
|
20241014,162800,492126420,2760,2760,2760,2760,0
|
|
20241014,162700,492126420,2760,2760,2760,2760,0
|
|
20241014,162600,492126420,2760,2760,2760,2760,0
|
|
20241014,162500,492126420,2760,2760,2760,2760,0
|
|
20241014,162400,492126420,2760,2760,2760,2760,2134
|
|
20241014,162300,492126420,2760,2760,2760,2760,0
|
|
20241014,162200,492126420,2760,2760,2760,2760,0
|
|
20241014,162100,492126420,2760,2760,2760,2760,0
|
|
20241014,162000,492126420,2760,2760,2760,2760,0
|
|
20241014,161900,492126420,2760,2760,2760,2760,0
|
|
20241014,161800,492126420,2760,2760,2760,2760,0
|
|
20241014,161700,492126420,2760,2760,2760,2760,0
|
|
20241014,161600,492126420,2760,2760,2760,2760,0
|
|
20241014,161500,492126420,2760,2760,2760,2760,0
|
|
20241014,161400,492126420,2760,2760,2760,2760,0
|
|
20241014,161300,492126420,2760,2760,2760,2760,0
|
|
20241014,161200,492126420,2760,2760,2760,2760,0
|
|
20241014,161100,492126420,2760,2760,2760,2760,0
|
|
20241014,161000,492126420,2760,2760,2760,2760,0
|
|
20241014,160900,492126420,2760,2760,2760,2760,0
|
|
20241014,160800,492126420,2760,2760,2760,2760,0
|
|
20241014,160700,492126420,2760,2760,2760,2760,0
|
|
20241014,160600,492126420,2760,2760,2760,2760,0
|
|
20241014,160500,492126420,2760,2760,2760,2760,0
|
|
20241014,160400,492126420,2760,2760,2760,2760,0
|
|
20241014,160300,492126420,2760,2760,2760,2760,0
|
|
20241014,160200,492126420,2760,2760,2760,2760,0
|
|
20241014,160100,492126420,2760,2760,2760,2760,0
|
|
20241014,160000,492126420,2760,2760,2760,2760,0
|
|
20241014,155900,492126420,2760,2760,2760,2760,0
|
|
20241014,155800,492126420,2760,2760,2760,2760,0
|
|
20241014,155700,492126420,2760,2760,2760,2760,0
|
|
20241014,155600,492126420,2760,2760,2760,2760,0
|
|
20241014,155500,492126420,2760,2760,2760,2760,0
|
|
20241014,155400,492126420,2760,2760,2760,2760,2134
|
|
20241014,155300,492126420,2760,2760,2760,2760,0
|
|
20241014,155200,492126420,2760,2760,2760,2760,0
|
|
20241014,155100,492126420,2760,2760,2760,2760,0
|
|
20241014,155000,492126420,2760,2760,2760,2760,0
|
|
20241014,154900,492126420,2760,2760,2760,2760,0
|
|
20241014,154800,492126420,2760,2760,2760,2760,0
|
|
20241014,154700,492126420,2760,2760,2760,2760,0
|
|
20241014,154600,492126420,2760,2760,2760,2760,0
|
|
20241014,154500,492126420,2760,2760,2760,2760,0
|
|
20241014,154400,492126420,2760,2760,2760,2760,0
|
|
20241014,154300,492126420,2760,2760,2760,2760,0
|
|
20241014,154200,492126420,2760,2760,2760,2760,0
|
|
20241014,154100,492126420,2760,2760,2760,2760,0
|
|
20241014,154000,492126420,2760,2760,2760,2760,0
|
|
20241014,153900,492126420,2760,2760,2760,2760,0
|
|
20241014,153800,492126420,2760,2760,2760,2760,0
|
|
20241014,153700,492126420,2760,2760,2760,2760,0
|
|
20241014,153600,492126420,2760,2760,2760,2760,0
|
|
20241014,153500,492126420,2760,2760,2760,2760,0
|
|
20241014,153400,492126420,2760,2760,2760,2760,0
|
|
20241014,153300,492126420,2760,2760,2760,2760,0
|
|
20241014,153200,492126420,2760,2760,2760,2760,0
|
|
20241014,153100,492126420,2760,2760,2760,2760,0
|
|
20241014,153000,492126420,2760,2760,2760,2760,2134
|
|
20241014,152900,486236580,2760,2760,2760,2760,0
|
|
20241014,152800,486236580,2760,2760,2760,2760,0
|
|
20241014,152700,486236580,2760,2760,2760,2760,0
|
|
20241014,152600,486236580,2760,2760,2760,2760,0
|
|
20241014,152500,486236580,2760,2760,2760,2760,0
|
|
20241014,152400,486236580,2760,2760,2760,2760,0
|
|
20241014,152300,486236580,2760,2760,2760,2760,0
|
|
20241014,152200,486236580,2760,2760,2760,2760,0
|
|
20241014,152100,486236580,2760,2760,2760,2760,0
|
|
20241014,152000,486236580,2760,2760,2760,2760,0
|
|
20241014,151900,486236580,2760,2765,2765,2755,5
|
|
20241014,151800,486222785,2760,2760,2765,2750,3256
|
|
20241014,151700,477257950,2765,2760,2765,2760,76
|
|
20241014,151600,477048035,2770,2765,2770,2765,56
|
|
20241014,151500,476893190,2760,2765,2765,2760,157
|
|
20241014,151400,476459490,2770,2770,2775,2765,213
|
|
20241014,151300,475869005,2770,2770,2770,2770,0
|
|
20241014,151200,475869005,2770,2770,2770,2770,0
|
|
20241014,151100,475869005,2770,2770,2770,2770,2
|
|
20241014,151000,475863465,2770,2770,2770,2760,585
|
|
20241014,150900,474247400,2775,2780,2780,2775,111
|
|
20241014,150800,473938825,2780,2775,2780,2775,1335
|
|
20241014,150700,470232335,2775,2775,2775,2775,0
|
|
20241014,150600,470232335,2775,2775,2775,2775,0
|
|
20241014,150500,470232335,2775,2775,2775,2775,0
|
|
20241014,150400,470232335,2775,2775,2775,2775,0
|
|
20241014,150300,470232335,2775,2775,2775,2775,0
|
|
20241014,150200,470232335,2775,2775,2775,2775,0
|
|
20241014,150100,470232335,2775,2775,2775,2775,1
|
|
20241014,150000,470229560,2770,2770,2770,2770,60
|
|
20241014,145900,470063360,2775,2775,2775,2775,0
|
|
20241014,145800,470063360,2775,2775,2775,2775,0
|
|
20241014,145700,470063360,2775,2775,2775,2775,0
|
|
20241014,145600,470063360,2775,2775,2775,2775,0
|
|
20241014,145500,470063360,2775,2775,2775,2775,50
|
|
20241014,145400,469924610,2775,2775,2775,2775,0
|
|
20241014,145300,469924610,2775,2775,2775,2775,0
|
|
20241014,145200,469924610,2775,2775,2775,2775,0
|
|
20241014,145100,469924610,2775,2775,2775,2775,0
|
|
20241014,145000,469924610,2775,2775,2775,2775,0
|
|
20241014,144900,469924610,2775,2775,2775,2775,0
|
|
20241014,144800,469924610,2775,2775,2775,2775,0
|
|
20241014,144700,469924610,2775,2770,2775,2770,310
|
|
20241014,144600,469065905,2770,2770,2770,2770,0
|
|
20241014,144500,469065905,2770,2770,2770,2770,0
|
|
20241014,144400,469065905,2770,2770,2770,2770,0
|
|
20241014,144300,469065905,2770,2770,2770,2770,47
|
|
20241014,144200,468935715,2770,2770,2770,2770,0
|
|
20241014,144100,468935715,2770,2770,2770,2770,0
|
|
20241014,144000,468935715,2770,2770,2770,2770,0
|
|
20241014,143900,468935715,2770,2770,2770,2770,10
|
|
20241014,143800,468908015,2770,2770,2770,2770,21
|
|
20241014,143700,468849845,2770,2770,2770,2770,0
|
|
20241014,143600,468849845,2770,2770,2770,2770,1
|
|
20241014,143500,468847075,2765,2765,2765,2765,150
|
|
20241014,143400,468432325,2770,2770,2770,2770,0
|
|
20241014,143300,468432325,2770,2770,2770,2770,1000
|
|
20241014,143200,465662325,2770,2770,2770,2770,0
|
|
20241014,143100,465662325,2770,2770,2770,2770,45
|
|
20241014,143000,465537675,2770,2770,2770,2770,4
|
|
20241014,142900,465526595,2770,2770,2770,2770,5
|
|
20241014,142800,465512745,2770,2770,2770,2770,0
|
|
20241014,142700,465512745,2770,2770,2770,2770,0
|
|
20241014,142600,465512745,2770,2770,2770,2770,0
|
|
20241014,142500,465512745,2770,2770,2770,2770,0
|
|
20241014,142400,465512745,2770,2770,2770,2770,100
|
|
20241014,142300,465235745,2770,2770,2770,2770,72
|
|
20241014,142200,465036305,2770,2770,2770,2770,0
|
|
20241014,142100,465036305,2770,2770,2770,2770,0
|
|
20241014,142000,465036305,2770,2770,2775,2770,3
|
|
20241014,141900,465027990,2775,2775,2775,2775,0
|
|
20241014,141800,465027990,2775,2775,2775,2775,38
|
|
20241014,141700,464922540,2775,2775,2775,2775,0
|
|
20241014,141600,464922540,2775,2775,2775,2775,0
|
|
20241014,141500,464922540,2775,2775,2775,2775,0
|
|
20241014,141400,464922540,2775,2775,2775,2775,0
|
|
20241014,141300,464922540,2775,2770,2775,2770,2
|
|
20241014,141200,464916995,2770,2770,2775,2770,214
|
|
20241014,141100,464324195,2770,2770,2770,2770,0
|
|
20241014,141000,464324195,2770,2770,2770,2770,0
|
|
20241014,140900,464324195,2770,2770,2770,2770,157
|
|
20241014,140800,463889305,2770,2770,2770,2770,461
|
|
20241014,140700,462612335,2770,2770,2770,2770,0
|
|
20241014,140600,462612335,2770,2770,2770,2770,0
|
|
20241014,140500,462612335,2770,2770,2770,2770,1
|
|
20241014,140400,462609565,2770,2770,2770,2770,0
|
|
20241014,140300,462609565,2770,2770,2770,2770,49
|
|
20241014,140200,462473835,2770,2770,2770,2770,1692
|
|
20241014,140100,457786995,2770,2770,2770,2770,0
|
|
20241014,140000,457786995,2770,2770,2770,2770,0
|
|
20241014,135900,457786995,2770,2770,2770,2770,0
|
|
20241014,135800,457786995,2770,2770,2770,2770,0
|
|
20241014,135700,457786995,2770,2770,2770,2770,0
|
|
20241014,135600,457786995,2770,2770,2770,2770,0
|
|
20241014,135500,457786995,2770,2770,2770,2770,0
|
|
20241014,135400,457786995,2770,2765,2770,2765,5
|
|
20241014,135300,457773160,2770,2765,2770,2765,10
|
|
20241014,135200,457745470,2770,2770,2770,2770,0
|
|
20241014,135100,457745470,2770,2760,2770,2755,651
|
|
20241014,135000,455951785,2765,2765,2765,2765,0
|
|
20241014,134900,455951785,2765,2765,2765,2765,0
|
|
20241014,134800,455951785,2765,2765,2765,2765,0
|
|
20241014,134700,455951785,2765,2765,2765,2765,0
|
|
20241014,134600,455951785,2765,2765,2765,2765,50
|
|
20241014,134500,455813535,2765,2765,2765,2765,0
|
|
20241014,134400,455813535,2765,2765,2765,2765,1
|
|
20241014,134300,455810770,2770,2760,2770,2760,97
|
|
20241014,134200,455543030,2760,2760,2760,2760,67
|
|
20241014,134100,455358110,2760,2760,2760,2760,0
|
|
20241014,134000,455358110,2760,2760,2760,2760,1
|
|
20241014,133900,455355350,2760,2760,2760,2760,0
|
|
20241014,133800,455355350,2760,2760,2760,2760,123
|
|
20241014,133700,455015870,2770,2770,2770,2770,0
|
|
20241014,133600,455015870,2770,2770,2770,2770,0
|
|
20241014,133500,455015870,2770,2770,2770,2770,0
|
|
20241014,133400,455015870,2770,2770,2770,2760,15
|
|
20241014,133300,454974425,2765,2760,2765,2760,940
|
|
20241014,133200,452380020,2760,2760,2760,2760,1
|
|
20241014,133100,452377260,2760,2755,2760,2755,302
|
|
20241014,133000,451545245,2755,2755,2755,2755,51
|
|
20241014,132900,451404740,2760,2760,2760,2760,0
|
|
20241014,132800,451404740,2760,2755,2760,2755,550
|
|
20241014,132700,449889485,2755,2755,2755,2755,1000
|
|
20241014,132600,447134485,2755,2755,2755,2755,0
|
|
20241014,132500,447134485,2755,2755,2755,2755,4
|
|
20241014,132400,447123465,2755,2755,2755,2755,0
|
|
20241014,132300,447123465,2755,2755,2755,2755,0
|
|
20241014,132200,447123465,2755,2755,2755,2755,5
|
|
20241014,132100,447109690,2755,2755,2755,2755,101
|
|
20241014,132000,446831435,2755,2755,2755,2755,0
|
|
20241014,131900,446831435,2755,2755,2755,2755,52
|
|
20241014,131800,446688175,2755,2755,2755,2755,0
|
|
20241014,131700,446688175,2755,2755,2755,2755,100
|
|
20241014,131600,446412675,2755,2755,2755,2755,0
|
|
20241014,131500,446412675,2755,2755,2755,2755,0
|
|
20241014,131400,446412675,2755,2755,2755,2755,20
|
|
20241014,131300,446357575,2755,2755,2755,2755,19
|
|
20241014,131200,446305230,2740,2740,2740,2740,3319
|
|
20241014,131100,437211170,2740,2740,2740,2740,13
|
|
20241014,131000,437175550,2740,2740,2740,2740,2
|
|
20241014,130900,437170070,2740,2745,2745,2740,5742
|
|
20241014,130800,421431785,2750,2750,2750,2750,2
|
|
20241014,130700,421426285,2750,2750,2750,2750,26
|
|
20241014,130600,421354785,2760,2765,2765,2760,5108
|
|
20241014,130500,407256580,2770,2770,2770,2770,0
|
|
20241014,130400,407256580,2770,2770,2770,2770,0
|
|
20241014,130300,407256580,2770,2770,2770,2770,0
|
|
20241014,130200,407256580,2770,2770,2770,2770,0
|
|
20241014,130100,407256580,2770,2770,2770,2770,0
|
|
20241014,130000,407256580,2770,2770,2770,2770,1
|
|
20241014,125900,407253810,2765,2760,2765,2760,1757
|
|
20241014,125800,402404485,2760,2760,2760,2760,0
|
|
20241014,125700,402404485,2760,2745,2760,2745,6390
|
|
20241014,125600,384863880,2745,2745,2745,2745,1221
|
|
20241014,125500,381512235,2740,2740,2740,2740,207
|
|
20241014,125400,380945055,2740,2745,2745,2740,71
|
|
20241014,125300,380750510,2745,2745,2745,2745,0
|
|
20241014,125200,380750510,2745,2765,2775,2745,4145
|
|
20241014,125100,369366985,2765,2775,2775,2765,6
|
|
20241014,125000,369350370,2765,2765,2765,2765,1
|
|
20241014,124900,369347605,2765,2765,2765,2765,0
|
|
20241014,124800,369347605,2765,2755,2765,2755,67
|
|
20241014,124700,369163000,2755,2765,2765,2755,6097
|
|
20241014,124600,352350490,2770,2770,2770,2770,40
|
|
20241014,124500,352239690,2770,2770,2770,2770,696
|
|
20241014,124400,350311770,2775,2775,2775,2775,755
|
|
20241014,124300,348216645,2780,2780,2780,2780,3
|
|
20241014,124200,348208305,2780,2780,2780,2780,1
|
|
20241014,124100,348205525,2780,2780,2780,2780,0
|
|
20241014,124000,348205525,2780,2780,2780,2780,0
|
|
20241014,123900,348205525,2780,2780,2780,2780,0
|
|
20241014,123800,348205525,2780,2780,2780,2780,0
|
|
20241014,123700,348205525,2780,2780,2780,2780,0
|
|
20241014,123600,348205525,2780,2780,2780,2780,0
|
|
20241014,123500,348205525,2780,2780,2780,2780,1315
|
|
20241014,123400,344549825,2785,2785,2785,2785,1
|
|
20241014,123300,344547040,2780,2780,2780,2780,1185
|
|
20241014,123200,341252740,2780,2780,2780,2780,100
|
|
20241014,123100,340974740,2780,2780,2780,2780,3
|
|
20241014,123000,340966400,2780,2780,2780,2780,0
|
|
20241014,122900,340966400,2780,2780,2780,2780,0
|
|
20241014,122800,340966400,2780,2780,2780,2780,100
|
|
20241014,122700,340688400,2780,2780,2780,2780,0
|
|
20241014,122600,340688400,2780,2780,2780,2780,10
|
|
20241014,122500,340660600,2780,2780,2780,2780,0
|
|
20241014,122400,340660600,2780,2780,2780,2780,204
|
|
20241014,122300,340093480,2780,2780,2780,2780,0
|
|
20241014,122200,340093480,2780,2780,2780,2780,0
|
|
20241014,122100,340093480,2780,2780,2780,2780,0
|
|
20241014,122000,340093480,2780,2780,2780,2780,15
|
|
20241014,121900,340051780,2785,2785,2785,2785,0
|
|
20241014,121800,340051780,2785,2785,2785,2785,0
|
|
20241014,121700,340051780,2785,2785,2785,2785,0
|
|
20241014,121600,340051780,2785,2785,2785,2785,0
|
|
20241014,121500,340051780,2785,2785,2785,2785,0
|
|
20241014,121400,340051780,2785,2775,2785,2770,406
|
|
20241014,121300,338927100,2780,2780,2780,2780,0
|
|
20241014,121200,338927100,2780,2780,2780,2780,100
|
|
20241014,121100,338649100,2785,2785,2785,2785,10
|
|
20241014,121000,338621250,2785,2785,2785,2785,0
|
|
20241014,120900,338621250,2785,2785,2785,2785,0
|
|
20241014,120800,338621250,2785,2785,2785,2785,0
|
|
20241014,120700,338621250,2785,2785,2785,2785,0
|
|
20241014,120600,338621250,2785,2785,2785,2785,0
|
|
20241014,120500,338621250,2785,2785,2785,2785,0
|
|
20241014,120400,338621250,2785,2785,2785,2785,0
|
|
20241014,120300,338621250,2785,2785,2785,2785,0
|
|
20241014,120200,338621250,2785,2785,2785,2785,0
|
|
20241014,120100,338621250,2785,2785,2785,2785,0
|
|
20241014,120000,338621250,2785,2780,2785,2780,2
|
|
20241014,115900,338615685,2785,2785,2785,2785,200
|
|
20241014,115800,338058685,2785,2780,2785,2780,79
|
|
20241014,115700,337839060,2780,2780,2780,2780,0
|
|
20241014,115600,337839060,2780,2780,2780,2780,0
|
|
20241014,115500,337839060,2780,2780,2780,2780,0
|
|
20241014,115400,337839060,2780,2780,2780,2780,0
|
|
20241014,115300,337839060,2780,2780,2780,2780,100
|
|
20241014,115200,337561060,2780,2780,2780,2780,0
|
|
20241014,115100,337561060,2780,2780,2780,2780,122
|
|
20241014,115000,337221900,2785,2785,2785,2785,0
|
|
20241014,114900,337221900,2785,2785,2785,2785,0
|
|
20241014,114800,337221900,2785,2785,2785,2785,0
|
|
20241014,114700,337221900,2785,2785,2785,2785,0
|
|
20241014,114600,337221900,2785,2785,2785,2785,0
|
|
20241014,114500,337221900,2785,2785,2785,2785,0
|
|
20241014,114400,337221900,2785,2785,2785,2785,0
|
|
20241014,114300,337221900,2785,2785,2785,2785,0
|
|
20241014,114200,337221900,2785,2785,2785,2785,0
|
|
20241014,114100,337221900,2785,2785,2785,2785,0
|
|
20241014,114000,337221900,2785,2785,2785,2785,0
|
|
20241014,113900,337221900,2785,2785,2785,2785,0
|
|
20241014,113800,337221900,2785,2785,2785,2785,0
|
|
20241014,113700,337221900,2785,2785,2785,2785,0
|
|
20241014,113600,337221900,2785,2785,2785,2785,0
|
|
20241014,113500,337221900,2785,2785,2785,2785,0
|
|
20241014,113400,337221900,2785,2785,2785,2785,0
|
|
20241014,113300,337221900,2785,2785,2785,2785,0
|
|
20241014,113200,337221900,2785,2785,2785,2785,0
|
|
20241014,113100,337221900,2785,2785,2785,2785,10
|
|
20241014,113000,337194050,2785,2785,2785,2785,0
|
|
20241014,112900,337194050,2785,2785,2785,2785,0
|
|
20241014,112800,337194050,2785,2785,2785,2785,0
|
|
20241014,112700,337194050,2785,2785,2785,2785,65
|
|
20241014,112600,337013025,2790,2790,2790,2790,0
|
|
20241014,112500,337013025,2790,2790,2790,2790,0
|
|
20241014,112400,337013025,2790,2790,2790,2790,0
|
|
20241014,112300,337013025,2790,2790,2790,2790,0
|
|
20241014,112200,337013025,2790,2790,2790,2790,0
|
|
20241014,112100,337013025,2790,2790,2790,2790,500
|
|
20241014,112000,335618025,2790,2785,2790,2785,397
|
|
20241014,111900,334512375,2785,2785,2785,2785,0
|
|
20241014,111800,334512375,2785,2785,2785,2785,2
|
|
20241014,111700,334506805,2785,2785,2785,2785,0
|
|
20241014,111600,334506805,2785,2785,2785,2785,0
|
|
20241014,111500,334506805,2785,2785,2785,2785,0
|
|
20241014,111400,334506805,2785,2780,2785,2780,2
|
|
20241014,111300,334501240,2785,2785,2785,2785,0
|
|
20241014,111200,334501240,2785,2785,2785,2785,0
|
|
20241014,111100,334501240,2785,2785,2785,2785,0
|
|
20241014,111000,334501240,2785,2785,2785,2785,0
|
|
20241014,110900,334501240,2785,2785,2785,2785,5
|
|
20241014,110800,334487315,2785,2785,2785,2785,0
|
|
20241014,110700,334487315,2785,2785,2785,2785,0
|
|
20241014,110600,334487315,2785,2785,2785,2785,0
|
|
20241014,110500,334487315,2785,2785,2785,2785,0
|
|
20241014,110400,334487315,2785,2785,2785,2785,0
|
|
20241014,110300,334487315,2785,2785,2785,2785,0
|
|
20241014,110200,334487315,2785,2785,2785,2785,0
|
|
20241014,110100,334487315,2785,2785,2785,2785,0
|
|
20241014,110000,334487315,2785,2785,2785,2785,1212
|
|
20241014,105900,331111895,2785,2785,2785,2785,0
|
|
20241014,105800,331111895,2785,2775,2785,2775,3
|
|
20241014,105700,331103560,2770,2770,2770,2770,0
|
|
20241014,105600,331103560,2770,2780,2780,2770,2703
|
|
20241014,105500,323613540,2785,2785,2785,2785,0
|
|
20241014,105400,323613540,2785,2785,2785,2785,0
|
|
20241014,105300,323613540,2785,2785,2785,2785,1
|
|
20241014,105200,323610755,2780,2785,2785,2780,264
|
|
20241014,105100,322875520,2790,2790,2790,2790,1
|
|
20241014,105000,322872730,2785,2785,2785,2785,97
|
|
20241014,104900,322602585,2785,2780,2785,2780,45
|
|
20241014,104800,322477480,2780,2780,2780,2780,0
|
|
20241014,104700,322477480,2780,2780,2780,2780,0
|
|
20241014,104600,322477480,2780,2780,2780,2780,0
|
|
20241014,104500,322477480,2780,2780,2780,2780,6
|
|
20241014,104400,322460800,2785,2785,2785,2785,0
|
|
20241014,104300,322460800,2785,2785,2785,2785,0
|
|
20241014,104200,322460800,2785,2785,2785,2785,1
|
|
20241014,104100,322458015,2775,2775,2775,2775,0
|
|
20241014,104000,322458015,2775,2780,2780,2775,37
|
|
20241014,103900,322355335,2785,2785,2785,2785,0
|
|
20241014,103800,322355335,2785,2785,2785,2785,0
|
|
20241014,103700,322355335,2785,2785,2785,2785,0
|
|
20241014,103600,322355335,2785,2785,2785,2785,0
|
|
20241014,103500,322355335,2785,2770,2785,2770,7
|
|
20241014,103400,322335875,2785,2770,2785,2770,5
|
|
20241014,103300,322321985,2765,2770,2770,2765,420
|
|
20241014,103200,321158685,2770,2770,2770,2770,0
|
|
20241014,103100,321158685,2770,2770,2770,2770,0
|
|
20241014,103000,321158685,2770,2770,2770,2770,1
|
|
20241014,102900,321155915,2765,2765,2765,2765,200
|
|
20241014,102800,320602915,2770,2760,2770,2760,1704
|
|
20241014,102700,315892675,2760,2760,2760,2760,26
|
|
20241014,102600,315820915,2765,2765,2765,2765,0
|
|
20241014,102500,315820915,2765,2765,2765,2765,0
|
|
20241014,102400,315820915,2765,2755,2765,2755,7
|
|
20241014,102300,315801605,2745,2745,2745,2745,233
|
|
20241014,102200,315162020,2745,2745,2745,2745,91
|
|
20241014,102100,314912225,2745,2745,2745,2745,215
|
|
20241014,102000,314322050,2745,2745,2745,2740,1074
|
|
20241014,101900,311379125,2745,2740,2745,2740,502
|
|
20241014,101800,310003635,2745,2740,2745,2740,1050
|
|
20241014,101700,307126385,2745,2745,2745,2745,1
|
|
20241014,101600,307123640,2745,2745,2745,2745,18
|
|
20241014,101500,307074230,2745,2745,2745,2740,782
|
|
20241014,101400,304931485,2745,2745,2745,2745,4
|
|
20241014,101300,304920505,2745,2745,2745,2745,587
|
|
20241014,101200,303309190,2745,2745,2745,2745,18
|
|
20241014,101100,303259780,2740,2740,2740,2740,1500
|
|
20241014,101000,299149780,2745,2750,2750,2745,1475
|
|
20241014,100900,295100555,2755,2755,2755,2755,0
|
|
20241014,100800,295100555,2755,2755,2755,2755,0
|
|
20241014,100700,295100555,2755,2755,2755,2755,1
|
|
20241014,100600,295097800,2755,2745,2755,2745,1874
|
|
20241014,100500,289947060,2745,2745,2745,2745,1270
|
|
20241014,100400,286460910,2750,2755,2755,2750,1183
|
|
20241014,100300,283207645,2755,2755,2755,2755,7
|
|
20241014,100200,283188360,2755,2755,2755,2755,102
|
|
20241014,100100,282907350,2755,2755,2755,2755,0
|
|
20241014,100000,282907350,2755,2755,2755,2755,52
|
|
20241014,095900,282764090,2755,2755,2755,2755,0
|
|
20241014,095800,282764090,2755,2755,2755,2755,0
|
|
20241014,095700,282764090,2755,2755,2755,2755,61
|
|
20241014,095600,282596035,2750,2750,2750,2750,695
|
|
20241014,095500,280684785,2750,2750,2750,2750,35
|
|
20241014,095400,280588535,2750,2750,2750,2750,677
|
|
20241014,095300,278726785,2750,2750,2750,2750,101
|
|
20241014,095200,278449035,2750,2750,2750,2750,0
|
|
20241014,095100,278449035,2750,2750,2750,2750,7
|
|
20241014,095000,278429785,2750,2750,2750,2750,328
|
|
20241014,094900,277527785,2750,2750,2750,2750,106
|
|
20241014,094800,277236285,2750,2750,2750,2750,51
|
|
20241014,094700,277096035,2745,2740,2745,2740,1325
|
|
20241014,094600,273460535,2740,2740,2740,2740,178
|
|
20241014,094500,272972815,2740,2740,2740,2735,4834
|
|
20241014,094400,259728865,2740,2740,2740,2740,3532
|
|
20241014,094300,250051185,2740,2750,2755,2740,655
|
|
20241014,094200,248252690,2755,2745,2755,2745,782
|
|
20241014,094100,246103425,2735,2790,2790,2730,49837
|
|
20241014,094000,109544135,2795,2795,2795,2795,0
|
|
20241014,093900,109544135,2795,2795,2795,2795,64
|
|
20241014,093800,109365255,2795,2795,2795,2795,0
|
|
20241014,093700,109365255,2795,2795,2795,2795,0
|
|
20241014,093600,109365255,2795,2790,2795,2790,21
|
|
20241014,093500,109306565,2790,2795,2795,2790,14
|
|
20241014,093400,109267500,2790,2790,2790,2790,0
|
|
20241014,093300,109267500,2790,2790,2790,2790,0
|
|
20241014,093200,109267500,2790,2790,2790,2790,0
|
|
20241014,093100,109267500,2790,2790,2790,2790,10
|
|
20241014,093000,109239600,2790,2790,2790,2790,620
|
|
20241014,092900,107509800,2795,2795,2795,2795,0
|
|
20241014,092800,107509800,2795,2790,2795,2790,8
|
|
20241014,092700,107487475,2795,2795,2795,2795,2
|
|
20241014,092600,107481885,2795,2795,2795,2795,286
|
|
20241014,092500,106682515,2800,2800,2800,2800,0
|
|
20241014,092400,106682515,2800,2800,2800,2800,2
|
|
20241014,092300,106676915,2800,2800,2800,2800,1
|
|
20241014,092200,106674115,2800,2800,2800,2800,0
|
|
20241014,092100,106674115,2800,2800,2800,2800,1
|
|
20241014,092000,106671315,2800,2800,2800,2800,0
|
|
20241014,091900,106671315,2800,2800,2800,2800,0
|
|
20241014,091800,106671315,2800,2800,2800,2800,73
|
|
20241014,091700,106466915,2795,2795,2795,2795,69
|
|
20241014,091600,106274060,2800,2800,2800,2800,0
|
|
20241014,091500,106274060,2800,2815,2815,2800,3005
|
|
20241014,091400,97860030,2800,2815,2820,2800,15
|
|
20241014,091300,97817865,2800,2800,2800,2800,2888
|
|
20241014,091200,89731465,2800,2800,2800,2800,958
|
|
20241014,091100,87049065,2800,2800,2800,2800,102
|
|
20241014,091000,86763465,2800,2790,2800,2790,12
|
|
20241014,090900,86729875,2800,2795,2800,2785,4396
|
|
20241014,090800,74453685,2800,2800,2800,2800,2837
|
|
20241014,090700,66510085,2800,2800,2800,2800,0
|
|
20241014,090600,66510085,2800,2810,2810,2800,3201
|
|
20241014,090500,57541985,2815,2815,2815,2815,23
|
|
20241014,090400,57477240,2800,2800,2800,2800,4433
|
|
20241014,090300,45064840,2800,2815,2815,2800,4588
|
|
20241014,090200,32218290,2810,2815,2820,2810,949
|
|
20241014,090100,29546160,2815,2845,2850,2800,10449
|
|
20241014,090000,153630,2845,2845,2845,2845,54
|