627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,192400,208866225,2725,2725,2725,2725,1991
|
|
20241015,192300,208866225,2725,2725,2725,2725,0
|
|
20241015,192200,208866225,2725,2725,2725,2725,0
|
|
20241015,192100,208866225,2725,2725,2725,2725,0
|
|
20241015,192000,208866225,2725,2725,2725,2725,0
|
|
20241015,191900,208866225,2725,2725,2725,2725,0
|
|
20241015,191800,208866225,2725,2725,2725,2725,0
|
|
20241015,191700,208866225,2725,2725,2725,2725,0
|
|
20241015,191600,208866225,2725,2725,2725,2725,0
|
|
20241015,191500,208866225,2725,2725,2725,2725,0
|
|
20241015,191400,208866225,2725,2725,2725,2725,0
|
|
20241015,191300,208866225,2725,2725,2725,2725,0
|
|
20241015,191200,208866225,2725,2725,2725,2725,0
|
|
20241015,191100,208866225,2725,2725,2725,2725,0
|
|
20241015,191000,208866225,2725,2725,2725,2725,0
|
|
20241015,190900,208866225,2725,2725,2725,2725,0
|
|
20241015,190800,208866225,2725,2725,2725,2725,0
|
|
20241015,190700,208866225,2725,2725,2725,2725,0
|
|
20241015,190600,208866225,2725,2725,2725,2725,0
|
|
20241015,190500,208866225,2725,2725,2725,2725,0
|
|
20241015,190400,208866225,2725,2725,2725,2725,0
|
|
20241015,190300,208866225,2725,2725,2725,2725,0
|
|
20241015,190200,208866225,2725,2725,2725,2725,0
|
|
20241015,190100,208866225,2725,2725,2725,2725,0
|
|
20241015,190000,208866225,2725,2725,2725,2725,0
|
|
20241015,185900,208866225,2725,2725,2725,2725,0
|
|
20241015,185800,208866225,2725,2725,2725,2725,0
|
|
20241015,185700,208866225,2725,2725,2725,2725,0
|
|
20241015,185600,208866225,2725,2725,2725,2725,0
|
|
20241015,185500,208866225,2725,2725,2725,2725,0
|
|
20241015,185400,208866225,2725,2725,2725,2725,1991
|
|
20241015,185300,208866225,2725,2725,2725,2725,0
|
|
20241015,185200,208866225,2725,2725,2725,2725,0
|
|
20241015,185100,208866225,2725,2725,2725,2725,0
|
|
20241015,185000,208866225,2725,2725,2725,2725,0
|
|
20241015,184900,208866225,2725,2725,2725,2725,0
|
|
20241015,184800,208866225,2725,2725,2725,2725,0
|
|
20241015,184700,208866225,2725,2725,2725,2725,0
|
|
20241015,184600,208866225,2725,2725,2725,2725,0
|
|
20241015,184500,208866225,2725,2725,2725,2725,0
|
|
20241015,184400,208866225,2725,2725,2725,2725,0
|
|
20241015,184300,208866225,2725,2725,2725,2725,0
|
|
20241015,184200,208866225,2725,2725,2725,2725,0
|
|
20241015,184100,208866225,2725,2725,2725,2725,0
|
|
20241015,184000,208866225,2725,2725,2725,2725,0
|
|
20241015,183900,208866225,2725,2725,2725,2725,0
|
|
20241015,183800,208866225,2725,2725,2725,2725,0
|
|
20241015,183700,208866225,2725,2725,2725,2725,0
|
|
20241015,183600,208866225,2725,2725,2725,2725,0
|
|
20241015,183500,208866225,2725,2725,2725,2725,0
|
|
20241015,183400,208866225,2725,2725,2725,2725,0
|
|
20241015,183300,208866225,2725,2725,2725,2725,0
|
|
20241015,183200,208866225,2725,2725,2725,2725,0
|
|
20241015,183100,208866225,2725,2725,2725,2725,0
|
|
20241015,183000,208866225,2725,2725,2725,2725,0
|
|
20241015,182900,208866225,2725,2725,2725,2725,0
|
|
20241015,182800,208866225,2725,2725,2725,2725,0
|
|
20241015,182700,208866225,2725,2725,2725,2725,0
|
|
20241015,182600,208866225,2725,2725,2725,2725,0
|
|
20241015,182500,208866225,2725,2725,2725,2725,0
|
|
20241015,182400,208866225,2725,2725,2725,2725,1991
|
|
20241015,182300,208866225,2725,2725,2725,2725,0
|
|
20241015,182200,208866225,2725,2725,2725,2725,0
|
|
20241015,182100,208866225,2725,2725,2725,2725,0
|
|
20241015,182000,208866225,2725,2725,2725,2725,0
|
|
20241015,181900,208866225,2725,2725,2725,2725,0
|
|
20241015,181800,208866225,2725,2725,2725,2725,0
|
|
20241015,181700,208866225,2725,2725,2725,2725,0
|
|
20241015,181600,208866225,2725,2725,2725,2725,0
|
|
20241015,181500,208866225,2725,2725,2725,2725,0
|
|
20241015,181400,208866225,2725,2725,2725,2725,0
|
|
20241015,181300,208866225,2725,2725,2725,2725,0
|
|
20241015,181200,208866225,2725,2725,2725,2725,0
|
|
20241015,181100,208866225,2725,2725,2725,2725,0
|
|
20241015,181000,208866225,2725,2725,2725,2725,0
|
|
20241015,180900,208866225,2725,2725,2725,2725,0
|
|
20241015,180800,208866225,2725,2725,2725,2725,0
|
|
20241015,180700,208866225,2725,2725,2725,2725,0
|
|
20241015,180600,208866225,2725,2725,2725,2725,0
|
|
20241015,180500,208866225,2725,2725,2725,2725,0
|
|
20241015,180400,208866225,2725,2725,2725,2725,0
|
|
20241015,180300,208866225,2725,2725,2725,2725,0
|
|
20241015,180200,208866225,2725,2725,2725,2725,0
|
|
20241015,180100,208866225,2725,2725,2725,2725,0
|
|
20241015,180000,208866225,2725,2725,2725,2725,0
|
|
20241015,175900,208866225,2725,2725,2725,2725,0
|
|
20241015,175800,208866225,2725,2725,2725,2725,0
|
|
20241015,175700,208866225,2725,2725,2725,2725,0
|
|
20241015,175600,208866225,2725,2725,2725,2725,0
|
|
20241015,175500,208866225,2725,2725,2725,2725,0
|
|
20241015,175400,208866225,2725,2725,2725,2725,1991
|
|
20241015,175300,208866225,2725,2725,2725,2725,0
|
|
20241015,175200,208866225,2725,2725,2725,2725,0
|
|
20241015,175100,208866225,2725,2725,2725,2725,0
|
|
20241015,175000,208866225,2725,2725,2725,2725,0
|
|
20241015,174900,208866225,2725,2725,2725,2725,0
|
|
20241015,174800,208866225,2725,2725,2725,2725,0
|
|
20241015,174700,208866225,2725,2725,2725,2725,0
|
|
20241015,174600,208866225,2725,2725,2725,2725,0
|
|
20241015,174500,208866225,2725,2725,2725,2725,0
|
|
20241015,174400,208866225,2725,2725,2725,2725,0
|
|
20241015,174300,208866225,2725,2725,2725,2725,0
|
|
20241015,174200,208866225,2725,2725,2725,2725,0
|
|
20241015,174100,208866225,2725,2725,2725,2725,0
|
|
20241015,174000,208866225,2725,2725,2725,2725,0
|
|
20241015,173900,208866225,2725,2725,2725,2725,0
|
|
20241015,173800,208866225,2725,2725,2725,2725,0
|
|
20241015,173700,208866225,2725,2725,2725,2725,0
|
|
20241015,173600,208866225,2725,2725,2725,2725,0
|
|
20241015,173500,208866225,2725,2725,2725,2725,0
|
|
20241015,173400,208866225,2725,2725,2725,2725,0
|
|
20241015,173300,208866225,2725,2725,2725,2725,0
|
|
20241015,173200,208866225,2725,2725,2725,2725,0
|
|
20241015,173100,208866225,2725,2725,2725,2725,0
|
|
20241015,173000,208866225,2725,2725,2725,2725,0
|
|
20241015,172900,208866225,2725,2725,2725,2725,0
|
|
20241015,172800,208866225,2725,2725,2725,2725,0
|
|
20241015,172700,208866225,2725,2725,2725,2725,0
|
|
20241015,172600,208866225,2725,2725,2725,2725,0
|
|
20241015,172500,208866225,2725,2725,2725,2725,0
|
|
20241015,172400,208866225,2725,2725,2725,2725,1991
|
|
20241015,172300,208866225,2725,2725,2725,2725,0
|
|
20241015,172200,208866225,2725,2725,2725,2725,0
|
|
20241015,172100,208866225,2725,2725,2725,2725,0
|
|
20241015,172000,208866225,2725,2725,2725,2725,0
|
|
20241015,171900,208866225,2725,2725,2725,2725,0
|
|
20241015,171800,208866225,2725,2725,2725,2725,0
|
|
20241015,171700,208866225,2725,2725,2725,2725,0
|
|
20241015,171600,208866225,2725,2725,2725,2725,0
|
|
20241015,171500,208866225,2725,2725,2725,2725,0
|
|
20241015,171400,208866225,2725,2725,2725,2725,0
|
|
20241015,171300,208866225,2725,2725,2725,2725,0
|
|
20241015,171200,208866225,2725,2725,2725,2725,0
|
|
20241015,171100,208866225,2725,2725,2725,2725,0
|
|
20241015,171000,208866225,2725,2725,2725,2725,0
|
|
20241015,170900,208866225,2725,2725,2725,2725,0
|
|
20241015,170800,208866225,2725,2725,2725,2725,0
|
|
20241015,170700,208866225,2725,2725,2725,2725,0
|
|
20241015,170600,208866225,2725,2725,2725,2725,0
|
|
20241015,170500,208866225,2725,2725,2725,2725,0
|
|
20241015,170400,208866225,2725,2725,2725,2725,0
|
|
20241015,170300,208866225,2725,2725,2725,2725,0
|
|
20241015,170200,208866225,2725,2725,2725,2725,0
|
|
20241015,170100,208866225,2725,2725,2725,2725,0
|
|
20241015,170000,208866225,2725,2725,2725,2725,0
|
|
20241015,165900,208866225,2725,2725,2725,2725,0
|
|
20241015,165800,208866225,2725,2725,2725,2725,0
|
|
20241015,165700,208866225,2725,2725,2725,2725,0
|
|
20241015,165600,208866225,2725,2725,2725,2725,0
|
|
20241015,165500,208866225,2725,2725,2725,2725,0
|
|
20241015,165400,208866225,2725,2725,2725,2725,1991
|
|
20241015,165300,208866225,2725,2725,2725,2725,0
|
|
20241015,165200,208866225,2725,2725,2725,2725,0
|
|
20241015,165100,208866225,2725,2725,2725,2725,0
|
|
20241015,165000,208866225,2725,2725,2725,2725,0
|
|
20241015,164900,208866225,2725,2725,2725,2725,0
|
|
20241015,164800,208866225,2725,2725,2725,2725,0
|
|
20241015,164700,208866225,2725,2725,2725,2725,0
|
|
20241015,164600,208866225,2725,2725,2725,2725,0
|
|
20241015,164500,208866225,2725,2725,2725,2725,0
|
|
20241015,164400,208866225,2725,2725,2725,2725,0
|
|
20241015,164300,208866225,2725,2725,2725,2725,0
|
|
20241015,164200,208866225,2725,2725,2725,2725,0
|
|
20241015,164100,208866225,2725,2725,2725,2725,0
|
|
20241015,164000,208866225,2725,2725,2725,2725,0
|
|
20241015,163900,208866225,2725,2725,2725,2725,0
|
|
20241015,163800,208866225,2725,2725,2725,2725,0
|
|
20241015,163700,208866225,2725,2725,2725,2725,0
|
|
20241015,163600,208866225,2725,2725,2725,2725,0
|
|
20241015,163500,208866225,2725,2725,2725,2725,0
|
|
20241015,163400,208866225,2725,2725,2725,2725,0
|
|
20241015,163300,208866225,2725,2725,2725,2725,0
|
|
20241015,163200,208866225,2725,2725,2725,2725,0
|
|
20241015,163100,208866225,2725,2725,2725,2725,0
|
|
20241015,163000,208866225,2725,2725,2725,2725,0
|
|
20241015,162900,208866225,2725,2725,2725,2725,0
|
|
20241015,162800,208866225,2725,2725,2725,2725,0
|
|
20241015,162700,208866225,2725,2725,2725,2725,0
|
|
20241015,162600,208866225,2725,2725,2725,2725,0
|
|
20241015,162500,208866225,2725,2725,2725,2725,0
|
|
20241015,162400,208866225,2725,2725,2725,2725,1991
|
|
20241015,162300,208866225,2725,2725,2725,2725,0
|
|
20241015,162200,208866225,2725,2725,2725,2725,0
|
|
20241015,162100,208866225,2725,2725,2725,2725,0
|
|
20241015,162000,208866225,2725,2725,2725,2725,0
|
|
20241015,161900,208866225,2725,2725,2725,2725,0
|
|
20241015,161800,208866225,2725,2725,2725,2725,0
|
|
20241015,161700,208866225,2725,2725,2725,2725,0
|
|
20241015,161600,208866225,2725,2725,2725,2725,0
|
|
20241015,161500,208866225,2725,2725,2725,2725,0
|
|
20241015,161400,208866225,2725,2725,2725,2725,0
|
|
20241015,161300,208866225,2725,2725,2725,2725,0
|
|
20241015,161200,208866225,2725,2725,2725,2725,0
|
|
20241015,161100,208866225,2725,2725,2725,2725,0
|
|
20241015,161000,208866225,2725,2725,2725,2725,0
|
|
20241015,160900,208866225,2725,2725,2725,2725,0
|
|
20241015,160800,208866225,2725,2725,2725,2725,0
|
|
20241015,160700,208866225,2725,2725,2725,2725,0
|
|
20241015,160600,208866225,2725,2725,2725,2725,0
|
|
20241015,160500,208866225,2725,2725,2725,2725,0
|
|
20241015,160400,208866225,2725,2725,2725,2725,0
|
|
20241015,160300,208866225,2725,2725,2725,2725,0
|
|
20241015,160200,208866225,2725,2725,2725,2725,0
|
|
20241015,160100,208866225,2725,2725,2725,2725,0
|
|
20241015,160000,208866225,2725,2725,2725,2725,0
|
|
20241015,155900,208866225,2725,2725,2725,2725,0
|
|
20241015,155800,208866225,2725,2725,2725,2725,0
|
|
20241015,155700,208866225,2725,2725,2725,2725,0
|
|
20241015,155600,208866225,2725,2725,2725,2725,0
|
|
20241015,155500,208866225,2725,2725,2725,2725,0
|
|
20241015,155400,208866225,2725,2725,2725,2725,1991
|
|
20241015,155300,208866225,2725,2725,2725,2725,0
|
|
20241015,155200,208866225,2725,2725,2725,2725,0
|
|
20241015,155100,208866225,2725,2725,2725,2725,0
|
|
20241015,155000,208866225,2725,2725,2725,2725,0
|
|
20241015,154900,208866225,2725,2725,2725,2725,0
|
|
20241015,154800,208866225,2725,2725,2725,2725,0
|
|
20241015,154700,208866225,2725,2725,2725,2725,0
|
|
20241015,154600,208866225,2725,2725,2725,2725,0
|
|
20241015,154500,208866225,2725,2725,2725,2725,0
|
|
20241015,154400,208866225,2725,2725,2725,2725,0
|
|
20241015,154300,208866225,2725,2725,2725,2725,0
|
|
20241015,154200,208866225,2725,2725,2725,2725,0
|
|
20241015,154100,208866225,2725,2725,2725,2725,0
|
|
20241015,154000,208866225,2725,2725,2725,2725,0
|
|
20241015,153900,208866225,2725,2725,2725,2725,0
|
|
20241015,153800,208866225,2725,2725,2725,2725,0
|
|
20241015,153700,208866225,2725,2725,2725,2725,0
|
|
20241015,153600,208866225,2725,2725,2725,2725,0
|
|
20241015,153500,208866225,2725,2725,2725,2725,0
|
|
20241015,153400,208866225,2725,2725,2725,2725,0
|
|
20241015,153300,208866225,2725,2725,2725,2725,0
|
|
20241015,153200,208866225,2725,2725,2725,2725,0
|
|
20241015,153100,208866225,2725,2725,2725,2725,0
|
|
20241015,153000,208866225,2725,2725,2725,2725,1991
|
|
20241015,152900,203440750,2735,2735,2735,2735,0
|
|
20241015,152800,203440750,2735,2735,2735,2735,0
|
|
20241015,152700,203440750,2735,2735,2735,2735,0
|
|
20241015,152600,203440750,2735,2735,2735,2735,0
|
|
20241015,152500,203440750,2735,2735,2735,2735,0
|
|
20241015,152400,203440750,2735,2735,2735,2735,0
|
|
20241015,152300,203440750,2735,2735,2735,2735,0
|
|
20241015,152200,203440750,2735,2735,2735,2735,0
|
|
20241015,152100,203440750,2735,2735,2735,2735,0
|
|
20241015,152000,203440750,2735,2735,2735,2735,0
|
|
20241015,151900,203440750,2735,2730,2735,2725,593
|
|
20241015,151800,201824795,2730,2730,2730,2730,6
|
|
20241015,151700,201808415,2735,2735,2735,2735,0
|
|
20241015,151600,201808415,2735,2735,2735,2735,0
|
|
20241015,151500,201808415,2735,2735,2735,2735,0
|
|
20241015,151400,201808415,2735,2735,2735,2735,0
|
|
20241015,151300,201808415,2735,2730,2735,2730,19
|
|
20241015,151200,201756495,2735,2735,2735,2735,5
|
|
20241015,151100,201742820,2735,2735,2735,2735,0
|
|
20241015,151000,201742820,2735,2735,2735,2735,12
|
|
20241015,150900,201710000,2735,2735,2735,2735,0
|
|
20241015,150800,201710000,2735,2735,2735,2735,0
|
|
20241015,150700,201710000,2735,2735,2735,2735,0
|
|
20241015,150600,201710000,2735,2735,2735,2735,0
|
|
20241015,150500,201710000,2735,2735,2735,2735,0
|
|
20241015,150400,201710000,2735,2735,2735,2735,6
|
|
20241015,150300,201693590,2735,2730,2735,2730,470
|
|
20241015,150200,200408230,2735,2735,2735,2735,0
|
|
20241015,150100,200408230,2735,2735,2735,2735,0
|
|
20241015,150000,200408230,2735,2735,2735,2735,0
|
|
20241015,145900,200408230,2735,2735,2735,2735,0
|
|
20241015,145800,200408230,2735,2735,2735,2735,1
|
|
20241015,145700,200405495,2730,2730,2730,2730,0
|
|
20241015,145600,200405495,2730,2730,2730,2730,305
|
|
20241015,145500,199572845,2730,2730,2730,2730,10
|
|
20241015,145400,199545545,2730,2730,2730,2730,0
|
|
20241015,145300,199545545,2730,2730,2730,2730,0
|
|
20241015,145200,199545545,2730,2730,2730,2730,0
|
|
20241015,145100,199545545,2730,2730,2730,2730,366
|
|
20241015,145000,198546365,2730,2730,2730,2730,0
|
|
20241015,144900,198546365,2730,2730,2730,2730,0
|
|
20241015,144800,198546365,2730,2730,2730,2730,73
|
|
20241015,144700,198347075,2730,2730,2730,2730,0
|
|
20241015,144600,198347075,2730,2730,2730,2730,0
|
|
20241015,144500,198347075,2730,2735,2735,2730,185
|
|
20241015,144400,197842020,2740,2740,2740,2740,0
|
|
20241015,144300,197842020,2740,2740,2740,2740,0
|
|
20241015,144200,197842020,2740,2740,2740,2740,0
|
|
20241015,144100,197842020,2740,2735,2740,2735,6
|
|
20241015,144000,197825605,2735,2735,2735,2735,21
|
|
20241015,143900,197768170,2730,2730,2740,2730,642
|
|
20241015,143800,196015490,2740,2735,2740,2735,21
|
|
20241015,143700,195958050,2735,2735,2735,2735,0
|
|
20241015,143600,195958050,2735,2735,2735,2735,0
|
|
20241015,143500,195958050,2735,2735,2735,2735,0
|
|
20241015,143400,195958050,2735,2735,2735,2735,0
|
|
20241015,143300,195958050,2735,2735,2735,2735,0
|
|
20241015,143200,195958050,2735,2735,2735,2735,1
|
|
20241015,143100,195955315,2735,2735,2735,2735,1
|
|
20241015,143000,195952580,2730,2730,2730,2730,8
|
|
20241015,142900,195930740,2745,2745,2745,2745,0
|
|
20241015,142800,195930740,2745,2745,2745,2745,0
|
|
20241015,142700,195930740,2745,2745,2745,2745,0
|
|
20241015,142600,195930740,2745,2745,2745,2745,0
|
|
20241015,142500,195930740,2745,2745,2745,2745,0
|
|
20241015,142400,195930740,2745,2745,2745,2745,0
|
|
20241015,142300,195930740,2745,2745,2745,2745,0
|
|
20241015,142200,195930740,2745,2745,2745,2745,0
|
|
20241015,142100,195930740,2745,2745,2745,2745,0
|
|
20241015,142000,195930740,2745,2745,2745,2745,0
|
|
20241015,141900,195930740,2745,2745,2745,2745,0
|
|
20241015,141800,195930740,2745,2745,2745,2745,0
|
|
20241015,141700,195930740,2745,2745,2745,2745,0
|
|
20241015,141600,195930740,2745,2735,2745,2735,93
|
|
20241015,141500,195676365,2735,2730,2735,2730,2
|
|
20241015,141400,195670900,2735,2730,2735,2730,296
|
|
20241015,141300,194862815,2730,2730,2730,2730,0
|
|
20241015,141200,194862815,2730,2730,2730,2730,0
|
|
20241015,141100,194862815,2730,2730,2730,2730,0
|
|
20241015,141000,194862815,2730,2730,2730,2730,0
|
|
20241015,140900,194862815,2730,2730,2730,2730,0
|
|
20241015,140800,194862815,2730,2730,2730,2730,0
|
|
20241015,140700,194862815,2730,2730,2730,2730,0
|
|
20241015,140600,194862815,2730,2730,2730,2730,0
|
|
20241015,140500,194862815,2730,2730,2730,2730,1
|
|
20241015,140400,194860085,2725,2725,2725,2725,2
|
|
20241015,140300,194854635,2725,2725,2725,2725,1
|
|
20241015,140200,194851910,2730,2725,2730,2725,4
|
|
20241015,140100,194840995,2730,2730,2730,2730,0
|
|
20241015,140000,194840995,2730,2730,2730,2730,0
|
|
20241015,135900,194840995,2730,2730,2730,2720,204
|
|
20241015,135800,194286080,2730,2725,2730,2725,15
|
|
20241015,135700,194245200,2730,2730,2730,2730,0
|
|
20241015,135600,194245200,2730,2725,2730,2725,1048
|
|
20241015,135500,191389380,2720,2720,2725,2720,283
|
|
20241015,135400,190619615,2710,2710,2710,2710,498
|
|
20241015,135300,189270035,2715,2715,2715,2715,954
|
|
20241015,135200,186679925,2720,2720,2720,2720,0
|
|
20241015,135100,186679925,2720,2720,2720,2720,10
|
|
20241015,135000,186652725,2720,2720,2720,2720,50
|
|
20241015,134900,186516725,2720,2720,2720,2720,0
|
|
20241015,134800,186516725,2720,2720,2720,2720,165
|
|
20241015,134700,186067925,2725,2715,2725,2715,125
|
|
20241015,134600,185728460,2720,2720,2720,2720,0
|
|
20241015,134500,185728460,2720,2720,2720,2720,61
|
|
20241015,134400,185562540,2725,2725,2725,2725,0
|
|
20241015,134300,185562540,2725,2725,2725,2725,11
|
|
20241015,134200,185532565,2730,2725,2730,2725,361
|
|
20241015,134100,184548825,2725,2725,2725,2725,0
|
|
20241015,134000,184548825,2725,2725,2725,2725,11
|
|
20241015,133900,184518850,2725,2725,2725,2725,10
|
|
20241015,133800,184491600,2725,2720,2725,2720,35
|
|
20241015,133700,184396370,2720,2720,2725,2720,200
|
|
20241015,133600,183852320,2720,2720,2720,2720,0
|
|
20241015,133500,183852320,2720,2720,2720,2720,100
|
|
20241015,133400,183580320,2720,2720,2720,2720,0
|
|
20241015,133300,183580320,2720,2720,2720,2715,223
|
|
20241015,133200,182973770,2730,2725,2730,2725,2
|
|
20241015,133100,182968315,2725,2720,2725,2720,7
|
|
20241015,133000,182949245,2730,2715,2730,2715,11
|
|
20241015,132900,182919310,2720,2725,2725,2720,6
|
|
20241015,132800,182902985,2710,2705,2715,2700,3578
|
|
20241015,132700,173234615,2710,2725,2730,2710,1699
|
|
20241015,132600,168626540,2720,2725,2725,2715,1888
|
|
20241015,132500,163491055,2725,2725,2725,2725,197
|
|
20241015,132400,162954230,2730,2730,2730,2730,12
|
|
20241015,132300,162921470,2735,2735,2735,2735,0
|
|
20241015,132200,162921470,2735,2735,2735,2735,0
|
|
20241015,132100,162921470,2735,2735,2735,2735,1
|
|
20241015,132000,162918735,2735,2735,2735,2735,0
|
|
20241015,131900,162918735,2735,2730,2735,2730,3
|
|
20241015,131800,162910540,2735,2735,2735,2735,3
|
|
20241015,131700,162902335,2735,2735,2735,2735,0
|
|
20241015,131600,162902335,2735,2735,2735,2735,300
|
|
20241015,131500,162081835,2735,2735,2735,2735,0
|
|
20241015,131400,162081835,2735,2735,2735,2735,0
|
|
20241015,131300,162081835,2735,2735,2735,2735,0
|
|
20241015,131200,162081835,2735,2720,2735,2720,2
|
|
20241015,131100,162076380,2740,2740,2740,2740,0
|
|
20241015,131000,162076380,2740,2740,2740,2740,0
|
|
20241015,130900,162076380,2740,2740,2740,2740,0
|
|
20241015,130800,162076380,2740,2740,2740,2740,0
|
|
20241015,130700,162076380,2740,2730,2740,2720,1663
|
|
20241015,130600,157548665,2750,2750,2750,2750,0
|
|
20241015,130500,157548665,2750,2750,2750,2750,0
|
|
20241015,130400,157548665,2750,2750,2750,2750,0
|
|
20241015,130300,157548665,2750,2750,2750,2750,0
|
|
20241015,130200,157548665,2750,2750,2750,2750,0
|
|
20241015,130100,157548665,2750,2750,2750,2750,0
|
|
20241015,130000,157548665,2750,2750,2750,2750,0
|
|
20241015,125900,157548665,2750,2750,2750,2750,0
|
|
20241015,125800,157548665,2750,2750,2750,2750,0
|
|
20241015,125700,157548665,2750,2745,2750,2745,17
|
|
20241015,125600,157501990,2745,2735,2745,2735,521
|
|
20241015,125500,156076835,2740,2740,2740,2740,21
|
|
20241015,125400,156019295,2735,2735,2735,2735,700
|
|
20241015,125300,154104795,2730,2730,2730,2730,4
|
|
20241015,125200,154093875,2740,2740,2740,2740,0
|
|
20241015,125100,154093875,2740,2735,2740,2735,1435
|
|
20241015,125000,150169145,2735,2735,2735,2735,359
|
|
20241015,124900,149187280,2735,2735,2735,2735,0
|
|
20241015,124800,149187280,2735,2735,2735,2735,0
|
|
20241015,124700,149187280,2735,2725,2735,2725,809
|
|
20241015,124600,146981245,2720,2720,2720,2720,20
|
|
20241015,124500,146926845,2725,2715,2725,2715,25
|
|
20241015,124400,146858960,2725,2725,2725,2725,0
|
|
20241015,124300,146858960,2725,2725,2725,2725,0
|
|
20241015,124200,146858960,2725,2725,2725,2725,0
|
|
20241015,124100,146858960,2725,2725,2730,2720,42
|
|
20241015,124000,146744530,2730,2725,2735,2705,1624
|
|
20241015,123900,142350625,2735,2730,2735,2725,34
|
|
20241015,123800,142257795,2730,2730,2730,2730,0
|
|
20241015,123700,142257795,2730,2730,2730,2730,30
|
|
20241015,123600,142175895,2730,2730,2730,2730,30
|
|
20241015,123500,142093995,2735,2740,2740,2720,114
|
|
20241015,123400,141782450,2735,2710,2735,2705,962
|
|
20241015,123300,139166740,2710,2710,2710,2710,206
|
|
20241015,123200,138608480,2700,2720,2725,2690,8990
|
|
20241015,123100,114332145,2725,2715,2725,2705,532
|
|
20241015,123000,112891280,2705,2735,2735,2705,3042
|
|
20241015,122900,104634035,2750,2745,2750,2745,25
|
|
20241015,122800,104565400,2745,2745,2745,2745,13
|
|
20241015,122700,104529715,2750,2745,2750,2745,20
|
|
20241015,122600,104474810,2745,2745,2745,2745,36
|
|
20241015,122500,104375990,2740,2740,2750,2740,115
|
|
20241015,122400,104060310,2750,2750,2750,2750,1
|
|
20241015,122300,104057560,2750,2750,2750,2750,30
|
|
20241015,122200,103975060,2750,2750,2750,2750,0
|
|
20241015,122100,103975060,2750,2750,2750,2750,0
|
|
20241015,122000,103975060,2750,2750,2750,2750,0
|
|
20241015,121900,103975060,2750,2750,2750,2750,1
|
|
20241015,121800,103972310,2735,2730,2750,2730,22
|
|
20241015,121700,103912160,2750,2740,2750,2730,17
|
|
20241015,121600,103865560,2730,2725,2750,2725,45
|
|
20241015,121500,103742365,2720,2730,2730,2705,9373
|
|
20241015,121400,78272095,2735,2735,2735,2735,0
|
|
20241015,121300,78272095,2735,2735,2735,2735,0
|
|
20241015,121200,78272095,2735,2735,2735,2735,0
|
|
20241015,121100,78272095,2735,2735,2735,2735,0
|
|
20241015,121000,78272095,2735,2735,2735,2735,1
|
|
20241015,120900,78269360,2730,2730,2730,2730,1372
|
|
20241015,120800,74523800,2730,2740,2740,2730,11922
|
|
20241015,120700,41962660,2750,2750,2750,2750,0
|
|
20241015,120600,41962660,2750,2750,2750,2750,0
|
|
20241015,120500,41962660,2750,2750,2750,2750,0
|
|
20241015,120400,41962660,2750,2750,2750,2750,0
|
|
20241015,120300,41962660,2750,2750,2750,2750,0
|
|
20241015,120200,41962660,2750,2750,2750,2750,0
|
|
20241015,120100,41962660,2750,2750,2750,2750,10
|
|
20241015,120000,41935160,2750,2750,2750,2750,0
|
|
20241015,115900,41935160,2750,2750,2750,2750,0
|
|
20241015,115800,41935160,2750,2750,2750,2750,0
|
|
20241015,115700,41935160,2750,2750,2750,2750,0
|
|
20241015,115600,41935160,2750,2750,2750,2750,0
|
|
20241015,115500,41935160,2750,2750,2750,2750,0
|
|
20241015,115400,41935160,2750,2750,2750,2750,0
|
|
20241015,115300,41935160,2750,2750,2750,2750,100
|
|
20241015,115200,41660160,2750,2750,2750,2750,0
|
|
20241015,115100,41660160,2750,2750,2750,2750,0
|
|
20241015,115000,41660160,2750,2750,2750,2750,0
|
|
20241015,114900,41660160,2750,2750,2750,2750,0
|
|
20241015,114800,41660160,2750,2750,2750,2750,0
|
|
20241015,114700,41660160,2750,2750,2750,2750,0
|
|
20241015,114600,41660160,2750,2750,2750,2750,0
|
|
20241015,114500,41660160,2750,2750,2750,2750,0
|
|
20241015,114400,41660160,2750,2750,2750,2750,1
|
|
20241015,114300,41657410,2750,2750,2750,2750,0
|
|
20241015,114200,41657410,2750,2750,2750,2750,0
|
|
20241015,114100,41657410,2750,2750,2750,2750,0
|
|
20241015,114000,41657410,2750,2750,2750,2750,5
|
|
20241015,113900,41643660,2735,2735,2735,2735,0
|
|
20241015,113800,41643660,2735,2735,2735,2735,0
|
|
20241015,113700,41643660,2735,2745,2745,2735,2337
|
|
20241015,113600,35241520,2750,2750,2750,2750,0
|
|
20241015,113500,35241520,2750,2750,2750,2750,0
|
|
20241015,113400,35241520,2750,2750,2750,2750,0
|
|
20241015,113300,35241520,2750,2750,2750,2750,1
|
|
20241015,113200,35238770,2755,2755,2755,2755,0
|
|
20241015,113100,35238770,2755,2755,2755,2755,0
|
|
20241015,113000,35238770,2755,2755,2755,2755,0
|
|
20241015,112900,35238770,2755,2755,2755,2755,0
|
|
20241015,112800,35238770,2755,2755,2755,2755,0
|
|
20241015,112700,35238770,2755,2755,2755,2755,0
|
|
20241015,112600,35238770,2755,2755,2755,2755,0
|
|
20241015,112500,35238770,2755,2755,2755,2755,0
|
|
20241015,112400,35238770,2755,2755,2755,2755,0
|
|
20241015,112300,35238770,2755,2755,2755,2755,76
|
|
20241015,112200,35029390,2755,2755,2755,2755,0
|
|
20241015,112100,35029390,2755,2755,2755,2755,0
|
|
20241015,112000,35029390,2755,2755,2755,2755,0
|
|
20241015,111900,35029390,2755,2755,2755,2755,0
|
|
20241015,111800,35029390,2755,2755,2755,2755,0
|
|
20241015,111700,35029390,2755,2755,2755,2755,1
|
|
20241015,111600,35026635,2750,2750,2750,2750,1
|
|
20241015,111500,35023885,2755,2755,2755,2755,0
|
|
20241015,111400,35023885,2755,2755,2755,2755,0
|
|
20241015,111300,35023885,2755,2755,2755,2755,0
|
|
20241015,111200,35023885,2755,2755,2755,2755,0
|
|
20241015,111100,35023885,2755,2755,2755,2755,0
|
|
20241015,111000,35023885,2755,2755,2755,2755,5
|
|
20241015,110900,35010110,2755,2755,2755,2755,0
|
|
20241015,110800,35010110,2755,2755,2755,2755,0
|
|
20241015,110700,35010110,2755,2755,2755,2755,362
|
|
20241015,110600,34012800,2755,2755,2755,2755,0
|
|
20241015,110500,34012800,2755,2755,2755,2755,0
|
|
20241015,110400,34012800,2755,2755,2755,2755,0
|
|
20241015,110300,34012800,2755,2755,2755,2755,0
|
|
20241015,110200,34012800,2755,2755,2755,2755,0
|
|
20241015,110100,34012800,2755,2755,2755,2755,0
|
|
20241015,110000,34012800,2755,2755,2755,2755,0
|
|
20241015,105900,34012800,2755,2755,2755,2755,11
|
|
20241015,105800,33982495,2755,2755,2755,2755,0
|
|
20241015,105700,33982495,2755,2755,2755,2755,0
|
|
20241015,105600,33982495,2755,2755,2755,2755,0
|
|
20241015,105500,33982495,2755,2755,2755,2755,0
|
|
20241015,105400,33982495,2755,2755,2755,2755,50
|
|
20241015,105300,33844745,2755,2755,2755,2755,0
|
|
20241015,105200,33844745,2755,2755,2755,2755,0
|
|
20241015,105100,33844745,2755,2755,2755,2755,0
|
|
20241015,105000,33844745,2755,2755,2755,2755,0
|
|
20241015,104900,33844745,2755,2755,2755,2755,0
|
|
20241015,104800,33844745,2755,2755,2755,2755,0
|
|
20241015,104700,33844745,2755,2755,2755,2755,0
|
|
20241015,104600,33844745,2755,2755,2755,2755,0
|
|
20241015,104500,33844745,2755,2755,2755,2755,0
|
|
20241015,104400,33844745,2755,2755,2755,2755,0
|
|
20241015,104300,33844745,2755,2755,2755,2755,0
|
|
20241015,104200,33844745,2755,2755,2755,2755,0
|
|
20241015,104100,33844745,2755,2755,2755,2755,0
|
|
20241015,104000,33844745,2755,2755,2755,2755,0
|
|
20241015,103900,33844745,2755,2750,2755,2750,2
|
|
20241015,103800,33839240,2750,2750,2750,2750,0
|
|
20241015,103700,33839240,2750,2750,2750,2750,0
|
|
20241015,103600,33839240,2750,2750,2750,2750,4
|
|
20241015,103500,33828240,2750,2750,2750,2750,0
|
|
20241015,103400,33828240,2750,2745,2750,2745,4
|
|
20241015,103300,33817250,2745,2740,2750,2740,128
|
|
20241015,103200,33466490,2740,2750,2755,2735,3225
|
|
20241015,103100,24629640,2755,2755,2755,2755,90
|
|
20241015,103000,24381690,2755,2755,2755,2755,0
|
|
20241015,102900,24381690,2755,2755,2755,2755,1
|
|
20241015,102800,24378935,2755,2755,2755,2755,0
|
|
20241015,102700,24378935,2755,2755,2755,2755,0
|
|
20241015,102600,24378935,2755,2755,2755,2755,0
|
|
20241015,102500,24378935,2755,2755,2755,2755,0
|
|
20241015,102400,24378935,2755,2755,2755,2755,10
|
|
20241015,102300,24351385,2755,2755,2755,2755,0
|
|
20241015,102200,24351385,2755,2755,2755,2755,0
|
|
20241015,102100,24351385,2755,2755,2755,2755,0
|
|
20241015,102000,24351385,2755,2755,2755,2755,0
|
|
20241015,101900,24351385,2755,2755,2755,2755,0
|
|
20241015,101800,24351385,2755,2755,2755,2755,0
|
|
20241015,101700,24351385,2755,2755,2755,2755,0
|
|
20241015,101600,24351385,2755,2755,2755,2755,50
|
|
20241015,101500,24213635,2755,2755,2755,2755,0
|
|
20241015,101400,24213635,2755,2755,2755,2755,1
|
|
20241015,101300,24210880,2755,2755,2755,2755,0
|
|
20241015,101200,24210880,2755,2755,2755,2755,10
|
|
20241015,101100,24183330,2755,2755,2755,2755,0
|
|
20241015,101000,24183330,2755,2755,2755,2755,0
|
|
20241015,100900,24183330,2755,2755,2755,2755,0
|
|
20241015,100800,24183330,2755,2755,2755,2755,1
|
|
20241015,100700,24180575,2755,2755,2755,2755,0
|
|
20241015,100600,24180575,2755,2755,2755,2755,0
|
|
20241015,100500,24180575,2755,2755,2755,2755,1
|
|
20241015,100400,24177820,2755,2755,2755,2755,0
|
|
20241015,100300,24177820,2755,2750,2755,2750,24
|
|
20241015,100200,24111720,2750,2750,2750,2750,1
|
|
20241015,100100,24108970,2750,2750,2750,2750,3
|
|
20241015,100000,24100720,2740,2760,2760,2740,7576
|
|
20241015,095900,3295515,2765,2765,2765,2765,0
|
|
20241015,095800,3295515,2765,2765,2765,2765,0
|
|
20241015,095700,3295515,2765,2765,2765,2765,153
|
|
20241015,095600,2872470,2765,2765,2765,2765,46
|
|
20241015,095500,2745280,2765,2770,2770,2765,129
|
|
20241015,095400,2388345,2770,2770,2770,2770,0
|
|
20241015,095300,2388345,2770,2770,2770,2770,0
|
|
20241015,095200,2388345,2770,2765,2770,2765,2
|
|
20241015,095100,2382810,2770,2765,2770,2765,33
|
|
20241015,095000,2291405,2770,2770,2770,2770,0
|
|
20241015,094900,2291405,2770,2770,2770,2770,0
|
|
20241015,094800,2291405,2770,2770,2770,2770,0
|
|
20241015,094700,2291405,2770,2770,2770,2770,0
|
|
20241015,094600,2291405,2770,2770,2770,2770,0
|
|
20241015,094500,2291405,2770,2770,2770,2770,1
|
|
20241015,094400,2288635,2765,2765,2765,2765,10
|
|
20241015,094300,2260985,2765,2765,2765,2765,20
|
|
20241015,094200,2205685,2770,2770,2770,2770,3
|
|
20241015,094100,2197375,2770,2770,2770,2770,11
|
|
20241015,094000,2166905,2770,2770,2770,2770,12
|
|
20241015,093900,2133665,2765,2765,2765,2765,248
|
|
20241015,093800,1447945,2780,2775,2780,2775,3
|
|
20241015,093700,1439610,2770,2770,2770,2770,0
|
|
20241015,093600,1439610,2770,2770,2770,2770,0
|
|
20241015,093500,1439610,2770,2770,2770,2770,0
|
|
20241015,093400,1439610,2770,2775,2775,2770,4
|
|
20241015,093300,1428515,2770,2770,2770,2770,0
|
|
20241015,093200,1428515,2770,2770,2770,2770,0
|
|
20241015,093100,1428515,2770,2770,2770,2770,0
|
|
20241015,093000,1428515,2770,2770,2770,2770,0
|
|
20241015,092900,1428515,2770,2770,2770,2770,0
|
|
20241015,092800,1428515,2770,2770,2770,2770,0
|
|
20241015,092700,1428515,2770,2770,2770,2770,2
|
|
20241015,092600,1422975,2780,2780,2780,2780,0
|
|
20241015,092500,1422975,2780,2770,2780,2770,55
|
|
20241015,092400,1270095,2780,2780,2780,2780,0
|
|
20241015,092300,1270095,2780,2780,2780,2780,0
|
|
20241015,092200,1270095,2780,2780,2780,2780,0
|
|
20241015,092100,1270095,2780,2780,2780,2780,0
|
|
20241015,092000,1270095,2780,2780,2780,2780,0
|
|
20241015,091900,1270095,2780,2780,2780,2780,2
|
|
20241015,091800,1264535,2780,2780,2780,2780,0
|
|
20241015,091700,1264535,2780,2770,2780,2770,50
|
|
20241015,091600,1125545,2780,2780,2780,2780,0
|
|
20241015,091500,1125545,2780,2780,2780,2780,0
|
|
20241015,091400,1125545,2780,2780,2780,2780,0
|
|
20241015,091300,1125545,2780,2780,2780,2770,12
|
|
20241015,091200,1092195,2780,2780,2780,2780,0
|
|
20241015,091100,1092195,2780,2780,2780,2780,0
|
|
20241015,091000,1092195,2780,2765,2780,2765,3
|
|
20241015,090900,1083885,2780,2780,2780,2780,0
|
|
20241015,090800,1083885,2780,2780,2780,2780,0
|
|
20241015,090700,1083885,2780,2780,2780,2780,0
|
|
20241015,090600,1083885,2780,2780,2780,2780,1
|
|
20241015,090500,1081105,2785,2785,2785,2785,0
|
|
20241015,090400,1081105,2785,2785,2785,2785,0
|
|
20241015,090300,1081105,2785,2775,2785,2775,12
|
|
20241015,090200,1047795,2775,2775,2775,2770,220
|
|
20241015,090100,438385,2785,2785,2785,2785,0
|
|
20241015,090000,438385,2785,2770,2785,2770,158
|