604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,190100,93186205,2515,2515,2515,2515,1069
|
|
20241015,190000,93186205,2515,2515,2515,2515,0
|
|
20241015,185900,93186205,2515,2515,2515,2515,0
|
|
20241015,185800,93186205,2515,2515,2515,2515,0
|
|
20241015,185700,93186205,2515,2515,2515,2515,0
|
|
20241015,185600,93186205,2515,2515,2515,2515,0
|
|
20241015,185500,93186205,2515,2515,2515,2515,0
|
|
20241015,185400,93186205,2515,2515,2515,2515,0
|
|
20241015,185300,93186205,2515,2515,2515,2515,0
|
|
20241015,185200,93186205,2515,2515,2515,2515,0
|
|
20241015,185100,93186205,2515,2515,2515,2515,0
|
|
20241015,185000,93186205,2515,2515,2515,2515,0
|
|
20241015,184900,93186205,2515,2515,2515,2515,0
|
|
20241015,184800,93186205,2515,2515,2515,2515,0
|
|
20241015,184700,93186205,2515,2515,2515,2515,0
|
|
20241015,184600,93186205,2515,2515,2515,2515,0
|
|
20241015,184500,93186205,2515,2515,2515,2515,0
|
|
20241015,184400,93186205,2515,2515,2515,2515,0
|
|
20241015,184300,93186205,2515,2515,2515,2515,0
|
|
20241015,184200,93186205,2515,2515,2515,2515,0
|
|
20241015,184100,93186205,2515,2515,2515,2515,0
|
|
20241015,184000,93186205,2515,2515,2515,2515,0
|
|
20241015,183900,93186205,2515,2515,2515,2515,0
|
|
20241015,183800,93186205,2515,2515,2515,2515,0
|
|
20241015,183700,93186205,2515,2515,2515,2515,0
|
|
20241015,183600,93186205,2515,2515,2515,2515,0
|
|
20241015,183500,93186205,2515,2515,2515,2515,0
|
|
20241015,183400,93186205,2515,2515,2515,2515,0
|
|
20241015,183300,93186205,2515,2515,2515,2515,0
|
|
20241015,183200,93186205,2515,2515,2515,2515,0
|
|
20241015,183100,93186205,2515,2515,2515,2515,1069
|
|
20241015,183000,93186205,2515,2515,2515,2515,0
|
|
20241015,182900,93186205,2515,2515,2515,2515,0
|
|
20241015,182800,93186205,2515,2515,2515,2515,0
|
|
20241015,182700,93186205,2515,2515,2515,2515,0
|
|
20241015,182600,93186205,2515,2515,2515,2515,0
|
|
20241015,182500,93186205,2515,2515,2515,2515,0
|
|
20241015,182400,93186205,2515,2515,2515,2515,0
|
|
20241015,182300,93186205,2515,2515,2515,2515,0
|
|
20241015,182200,93186205,2515,2515,2515,2515,0
|
|
20241015,182100,93186205,2515,2515,2515,2515,0
|
|
20241015,182000,93186205,2515,2515,2515,2515,0
|
|
20241015,181900,93186205,2515,2515,2515,2515,0
|
|
20241015,181800,93186205,2515,2515,2515,2515,0
|
|
20241015,181700,93186205,2515,2515,2515,2515,0
|
|
20241015,181600,93186205,2515,2515,2515,2515,0
|
|
20241015,181500,93186205,2515,2515,2515,2515,0
|
|
20241015,181400,93186205,2515,2515,2515,2515,0
|
|
20241015,181300,93186205,2515,2515,2515,2515,0
|
|
20241015,181200,93186205,2515,2515,2515,2515,0
|
|
20241015,181100,93186205,2515,2515,2515,2515,0
|
|
20241015,181000,93186205,2515,2515,2515,2515,0
|
|
20241015,180900,93186205,2515,2515,2515,2515,0
|
|
20241015,180800,93186205,2515,2515,2515,2515,0
|
|
20241015,180700,93186205,2515,2515,2515,2515,0
|
|
20241015,180600,93186205,2515,2515,2515,2515,0
|
|
20241015,180500,93186205,2515,2515,2515,2515,0
|
|
20241015,180400,93186205,2515,2515,2515,2515,0
|
|
20241015,180300,93186205,2515,2515,2515,2515,0
|
|
20241015,180200,93186205,2515,2515,2515,2515,0
|
|
20241015,180100,93186205,2515,2515,2515,2515,1069
|
|
20241015,180000,93186205,2515,2515,2515,2515,0
|
|
20241015,175900,93186205,2515,2515,2515,2515,0
|
|
20241015,175800,93186205,2515,2515,2515,2515,0
|
|
20241015,175700,93186205,2515,2515,2515,2515,0
|
|
20241015,175600,93186205,2515,2515,2515,2515,0
|
|
20241015,175500,93186205,2515,2515,2515,2515,0
|
|
20241015,175400,93186205,2515,2515,2515,2515,0
|
|
20241015,175300,93186205,2515,2515,2515,2515,0
|
|
20241015,175200,93186205,2515,2515,2515,2515,0
|
|
20241015,175100,93186205,2515,2515,2515,2515,0
|
|
20241015,175000,93186205,2515,2515,2515,2515,0
|
|
20241015,174900,93186205,2515,2515,2515,2515,0
|
|
20241015,174800,93186205,2515,2515,2515,2515,0
|
|
20241015,174700,93186205,2515,2515,2515,2515,0
|
|
20241015,174600,93186205,2515,2515,2515,2515,0
|
|
20241015,174500,93186205,2515,2515,2515,2515,0
|
|
20241015,174400,93186205,2515,2515,2515,2515,0
|
|
20241015,174300,93186205,2515,2515,2515,2515,0
|
|
20241015,174200,93186205,2515,2515,2515,2515,0
|
|
20241015,174100,93186205,2515,2515,2515,2515,0
|
|
20241015,174000,93186205,2515,2515,2515,2515,0
|
|
20241015,173900,93186205,2515,2515,2515,2515,0
|
|
20241015,173800,93186205,2515,2515,2515,2515,0
|
|
20241015,173700,93186205,2515,2515,2515,2515,0
|
|
20241015,173600,93186205,2515,2515,2515,2515,0
|
|
20241015,173500,93186205,2515,2515,2515,2515,0
|
|
20241015,173400,93186205,2515,2515,2515,2515,0
|
|
20241015,173300,93186205,2515,2515,2515,2515,0
|
|
20241015,173200,93186205,2515,2515,2515,2515,0
|
|
20241015,173100,93186205,2515,2515,2515,2515,1069
|
|
20241015,173000,93186205,2515,2515,2515,2515,0
|
|
20241015,172900,93186205,2515,2515,2515,2515,0
|
|
20241015,172800,93186205,2515,2515,2515,2515,0
|
|
20241015,172700,93186205,2515,2515,2515,2515,0
|
|
20241015,172600,93186205,2515,2515,2515,2515,0
|
|
20241015,172500,93186205,2515,2515,2515,2515,0
|
|
20241015,172400,93186205,2515,2515,2515,2515,0
|
|
20241015,172300,93186205,2515,2515,2515,2515,0
|
|
20241015,172200,93186205,2515,2515,2515,2515,0
|
|
20241015,172100,93186205,2515,2515,2515,2515,0
|
|
20241015,172000,93186205,2515,2515,2515,2515,0
|
|
20241015,171900,93186205,2515,2515,2515,2515,0
|
|
20241015,171800,93186205,2515,2515,2515,2515,0
|
|
20241015,171700,93186205,2515,2515,2515,2515,0
|
|
20241015,171600,93186205,2515,2515,2515,2515,0
|
|
20241015,171500,93186205,2515,2515,2515,2515,0
|
|
20241015,171400,93186205,2515,2515,2515,2515,0
|
|
20241015,171300,93186205,2515,2515,2515,2515,0
|
|
20241015,171200,93186205,2515,2515,2515,2515,0
|
|
20241015,171100,93186205,2515,2515,2515,2515,0
|
|
20241015,171000,93186205,2515,2515,2515,2515,0
|
|
20241015,170900,93186205,2515,2515,2515,2515,0
|
|
20241015,170800,93186205,2515,2515,2515,2515,0
|
|
20241015,170700,93186205,2515,2515,2515,2515,0
|
|
20241015,170600,93186205,2515,2515,2515,2515,0
|
|
20241015,170500,93186205,2515,2515,2515,2515,0
|
|
20241015,170400,93186205,2515,2515,2515,2515,0
|
|
20241015,170300,93186205,2515,2515,2515,2515,0
|
|
20241015,170200,93186205,2515,2515,2515,2515,0
|
|
20241015,170100,93186205,2515,2515,2515,2515,1069
|
|
20241015,170000,93186205,2515,2515,2515,2515,0
|
|
20241015,165900,93186205,2515,2515,2515,2515,0
|
|
20241015,165800,93186205,2515,2515,2515,2515,0
|
|
20241015,165700,93186205,2515,2515,2515,2515,0
|
|
20241015,165600,93186205,2515,2515,2515,2515,0
|
|
20241015,165500,93186205,2515,2515,2515,2515,0
|
|
20241015,165400,93186205,2515,2515,2515,2515,0
|
|
20241015,165300,93186205,2515,2515,2515,2515,0
|
|
20241015,165200,93186205,2515,2515,2515,2515,0
|
|
20241015,165100,93186205,2515,2515,2515,2515,0
|
|
20241015,165000,93186205,2515,2515,2515,2515,0
|
|
20241015,164900,93186205,2515,2515,2515,2515,0
|
|
20241015,164800,93186205,2515,2515,2515,2515,0
|
|
20241015,164700,93186205,2515,2515,2515,2515,0
|
|
20241015,164600,93186205,2515,2515,2515,2515,0
|
|
20241015,164500,93186205,2515,2515,2515,2515,0
|
|
20241015,164400,93186205,2515,2515,2515,2515,0
|
|
20241015,164300,93186205,2515,2515,2515,2515,0
|
|
20241015,164200,93186205,2515,2515,2515,2515,0
|
|
20241015,164100,93186205,2515,2515,2515,2515,0
|
|
20241015,164000,93186205,2515,2515,2515,2515,0
|
|
20241015,163900,93186205,2515,2515,2515,2515,0
|
|
20241015,163800,93186205,2515,2515,2515,2515,0
|
|
20241015,163700,93186205,2515,2515,2515,2515,0
|
|
20241015,163600,93186205,2515,2515,2515,2515,0
|
|
20241015,163500,93186205,2515,2515,2515,2515,0
|
|
20241015,163400,93186205,2515,2515,2515,2515,0
|
|
20241015,163300,93186205,2515,2515,2515,2515,0
|
|
20241015,163200,93186205,2515,2515,2515,2515,0
|
|
20241015,163100,93186205,2515,2515,2515,2515,1069
|
|
20241015,163000,93186205,2515,2515,2515,2515,0
|
|
20241015,162900,93186205,2515,2515,2515,2515,0
|
|
20241015,162800,93186205,2515,2515,2515,2515,0
|
|
20241015,162700,93186205,2515,2515,2515,2515,0
|
|
20241015,162600,93186205,2515,2515,2515,2515,0
|
|
20241015,162500,93186205,2515,2515,2515,2515,0
|
|
20241015,162400,93186205,2515,2515,2515,2515,0
|
|
20241015,162300,93186205,2515,2515,2515,2515,0
|
|
20241015,162200,93186205,2515,2515,2515,2515,0
|
|
20241015,162100,93186205,2515,2515,2515,2515,0
|
|
20241015,162000,93186205,2515,2515,2515,2515,0
|
|
20241015,161900,93186205,2515,2515,2515,2515,0
|
|
20241015,161800,93186205,2515,2515,2515,2515,0
|
|
20241015,161700,93186205,2515,2515,2515,2515,0
|
|
20241015,161600,93186205,2515,2515,2515,2515,0
|
|
20241015,161500,93186205,2515,2515,2515,2515,0
|
|
20241015,161400,93186205,2515,2515,2515,2515,0
|
|
20241015,161300,93186205,2515,2515,2515,2515,0
|
|
20241015,161200,93186205,2515,2515,2515,2515,0
|
|
20241015,161100,93186205,2515,2515,2515,2515,0
|
|
20241015,161000,93186205,2515,2515,2515,2515,0
|
|
20241015,160900,93186205,2515,2515,2515,2515,0
|
|
20241015,160800,93186205,2515,2515,2515,2515,0
|
|
20241015,160700,93186205,2515,2515,2515,2515,0
|
|
20241015,160600,93186205,2515,2515,2515,2515,0
|
|
20241015,160500,93186205,2515,2515,2515,2515,0
|
|
20241015,160400,93186205,2515,2515,2515,2515,0
|
|
20241015,160300,93186205,2515,2515,2515,2515,0
|
|
20241015,160200,93186205,2515,2515,2515,2515,0
|
|
20241015,160100,93186205,2515,2515,2515,2515,1069
|
|
20241015,160000,93186205,2515,2515,2515,2515,0
|
|
20241015,155900,93186205,2515,2515,2515,2515,0
|
|
20241015,155800,93186205,2515,2515,2515,2515,0
|
|
20241015,155700,93186205,2515,2515,2515,2515,0
|
|
20241015,155600,93186205,2515,2515,2515,2515,0
|
|
20241015,155500,93186205,2515,2515,2515,2515,0
|
|
20241015,155400,93186205,2515,2515,2515,2515,0
|
|
20241015,155300,93186205,2515,2515,2515,2515,0
|
|
20241015,155200,93186205,2515,2515,2515,2515,0
|
|
20241015,155100,93186205,2515,2515,2515,2515,0
|
|
20241015,155000,93186205,2515,2515,2515,2515,0
|
|
20241015,154900,93186205,2515,2515,2515,2515,0
|
|
20241015,154800,93186205,2515,2515,2515,2515,0
|
|
20241015,154700,93186205,2515,2515,2515,2515,0
|
|
20241015,154600,93186205,2515,2515,2515,2515,0
|
|
20241015,154500,93186205,2515,2515,2515,2515,0
|
|
20241015,154400,93186205,2515,2515,2515,2515,0
|
|
20241015,154300,93186205,2515,2515,2515,2515,0
|
|
20241015,154200,93186205,2515,2515,2515,2515,0
|
|
20241015,154100,93186205,2515,2515,2515,2515,0
|
|
20241015,154000,93186205,2515,2515,2515,2515,0
|
|
20241015,153900,93186205,2515,2515,2515,2515,0
|
|
20241015,153800,93186205,2515,2515,2515,2515,0
|
|
20241015,153700,93186205,2515,2515,2515,2515,0
|
|
20241015,153600,93186205,2515,2515,2515,2515,0
|
|
20241015,153500,93186205,2515,2515,2515,2515,0
|
|
20241015,153400,93186205,2515,2515,2515,2515,0
|
|
20241015,153300,93186205,2515,2515,2515,2515,0
|
|
20241015,153200,93186205,2515,2515,2515,2515,0
|
|
20241015,153100,93186205,2515,2515,2515,2515,1069
|
|
20241015,153000,93186205,2515,2515,2515,2515,1069
|
|
20241015,152900,90497670,2520,2520,2520,2520,0
|
|
20241015,152800,90497670,2520,2520,2520,2520,0
|
|
20241015,152700,90497670,2520,2520,2520,2520,0
|
|
20241015,152600,90497670,2520,2520,2520,2520,0
|
|
20241015,152500,90497670,2520,2520,2520,2520,0
|
|
20241015,152400,90497670,2520,2520,2520,2520,0
|
|
20241015,152300,90497670,2520,2520,2520,2520,0
|
|
20241015,152200,90497670,2520,2520,2520,2520,0
|
|
20241015,152100,90497670,2520,2520,2520,2520,0
|
|
20241015,152000,90497670,2520,2520,2520,2520,0
|
|
20241015,151900,90497670,2520,2520,2520,2520,101
|
|
20241015,151800,90243150,2525,2520,2525,2520,407
|
|
20241015,151700,89215965,2525,2525,2525,2525,0
|
|
20241015,151600,89215965,2525,2525,2525,2525,0
|
|
20241015,151500,89215965,2525,2525,2525,2525,0
|
|
20241015,151400,89215965,2525,2525,2525,2525,0
|
|
20241015,151300,89215965,2525,2525,2525,2525,0
|
|
20241015,151200,89215965,2525,2525,2525,2525,2
|
|
20241015,151100,89210915,2520,2520,2520,2520,0
|
|
20241015,151000,89210915,2520,2520,2520,2520,1
|
|
20241015,150900,89208395,2520,2520,2520,2520,3
|
|
20241015,150800,89200835,2520,2520,2520,2520,0
|
|
20241015,150700,89200835,2520,2520,2520,2520,400
|
|
20241015,150600,88192835,2515,2515,2515,2515,0
|
|
20241015,150500,88192835,2515,2515,2515,2515,200
|
|
20241015,150400,87689835,2515,2515,2515,2515,0
|
|
20241015,150300,87689835,2515,2515,2515,2515,1
|
|
20241015,150200,87687320,2515,2515,2515,2515,0
|
|
20241015,150100,87687320,2515,2515,2515,2515,0
|
|
20241015,150000,87687320,2515,2515,2515,2515,331
|
|
20241015,145900,86854855,2515,2515,2515,2515,257
|
|
20241015,145800,86208500,2515,2515,2515,2515,20
|
|
20241015,145700,86158200,2510,2515,2515,2510,1971
|
|
20241015,145600,81208700,2515,2515,2515,2515,0
|
|
20241015,145500,81208700,2515,2515,2515,2515,0
|
|
20241015,145400,81208700,2515,2515,2515,2515,0
|
|
20241015,145300,81208700,2515,2515,2515,2515,42
|
|
20241015,145200,81103070,2520,2520,2520,2520,0
|
|
20241015,145100,81103070,2520,2520,2520,2520,4
|
|
20241015,145000,81092990,2515,2515,2515,2515,0
|
|
20241015,144900,81092990,2515,2515,2515,2515,0
|
|
20241015,144800,81092990,2515,2515,2515,2515,0
|
|
20241015,144700,81092990,2515,2515,2515,2515,0
|
|
20241015,144600,81092990,2515,2515,2515,2515,117
|
|
20241015,144500,80798735,2510,2510,2510,2510,0
|
|
20241015,144400,80798735,2510,2510,2510,2510,0
|
|
20241015,144300,80798735,2510,2510,2510,2510,0
|
|
20241015,144200,80798735,2510,2510,2510,2510,500
|
|
20241015,144100,79543735,2500,2500,2500,2500,288
|
|
20241015,144000,78823735,2505,2500,2505,2500,662
|
|
20241015,143900,77166235,2505,2505,2505,2505,0
|
|
20241015,143800,77166235,2505,2500,2505,2500,404
|
|
20241015,143700,76156210,2505,2505,2505,2505,0
|
|
20241015,143600,76156210,2505,2505,2505,2505,0
|
|
20241015,143500,76156210,2505,2505,2505,2505,3
|
|
20241015,143400,76148695,2505,2505,2505,2505,27
|
|
20241015,143300,76081060,2505,2505,2505,2505,0
|
|
20241015,143200,76081060,2505,2505,2505,2505,0
|
|
20241015,143100,76081060,2505,2505,2505,2505,19
|
|
20241015,143000,76033465,2500,2500,2500,2500,170
|
|
20241015,142900,75608465,2505,2505,2505,2505,8
|
|
20241015,142800,75588425,2505,2505,2505,2505,4
|
|
20241015,142700,75578405,2505,2505,2505,2505,16
|
|
20241015,142600,75538325,2505,2505,2505,2505,0
|
|
20241015,142500,75538325,2505,2505,2505,2505,46
|
|
20241015,142400,75423095,2500,2500,2500,2500,1065
|
|
20241015,142300,72760595,2505,2505,2505,2505,2
|
|
20241015,142200,72755585,2505,2505,2505,2505,0
|
|
20241015,142100,72755585,2505,2505,2505,2500,1805
|
|
20241015,142000,68243060,2505,2505,2505,2505,3
|
|
20241015,141900,68235545,2505,2505,2505,2505,0
|
|
20241015,141800,68235545,2505,2505,2505,2505,0
|
|
20241015,141700,68235545,2505,2505,2505,2505,9
|
|
20241015,141600,68213000,2505,2500,2505,2500,54
|
|
20241015,141500,68077960,2500,2500,2500,2500,0
|
|
20241015,141400,68077960,2500,2500,2500,2500,0
|
|
20241015,141300,68077960,2500,2500,2500,2500,5
|
|
20241015,141200,68065460,2500,2500,2500,2500,5
|
|
20241015,141100,68052960,2500,2500,2500,2500,1
|
|
20241015,141000,68050460,2500,2500,2500,2500,3
|
|
20241015,140900,68042960,2500,2500,2500,2500,0
|
|
20241015,140800,68042960,2500,2500,2500,2500,0
|
|
20241015,140700,68042960,2500,2500,2500,2500,0
|
|
20241015,140600,68042960,2500,2500,2500,2500,10
|
|
20241015,140500,68017960,2495,2495,2495,2495,0
|
|
20241015,140400,68017960,2495,2495,2495,2495,0
|
|
20241015,140300,68017960,2495,2495,2495,2495,0
|
|
20241015,140200,68017960,2495,2495,2495,2495,0
|
|
20241015,140100,68017960,2495,2495,2495,2495,0
|
|
20241015,140000,68017960,2495,2495,2495,2495,0
|
|
20241015,135900,68017960,2495,2495,2495,2495,0
|
|
20241015,135800,68017960,2495,2495,2495,2490,402
|
|
20241015,135700,67016830,2495,2495,2495,2495,0
|
|
20241015,135600,67016830,2495,2495,2495,2495,1
|
|
20241015,135500,67014335,2500,2500,2500,2500,0
|
|
20241015,135400,67014335,2500,2500,2500,2500,0
|
|
20241015,135300,67014335,2500,2500,2500,2500,0
|
|
20241015,135200,67014335,2500,2500,2500,2500,0
|
|
20241015,135100,67014335,2500,2500,2500,2500,0
|
|
20241015,135000,67014335,2500,2500,2500,2500,0
|
|
20241015,134900,67014335,2500,2500,2500,2500,0
|
|
20241015,134800,67014335,2500,2500,2500,2500,5
|
|
20241015,134700,67001835,2500,2500,2500,2500,0
|
|
20241015,134600,67001835,2500,2500,2500,2500,0
|
|
20241015,134500,67001835,2500,2500,2500,2500,0
|
|
20241015,134400,67001835,2500,2495,2500,2495,3771
|
|
20241015,134300,57593155,2500,2500,2500,2500,26
|
|
20241015,134200,57528155,2500,2505,2505,2500,234
|
|
20241015,134100,56942610,2505,2505,2505,2505,34
|
|
20241015,134000,56857440,2510,2510,2510,2510,0
|
|
20241015,133900,56857440,2510,2510,2510,2510,0
|
|
20241015,133800,56857440,2510,2510,2510,2510,0
|
|
20241015,133700,56857440,2510,2510,2510,2510,0
|
|
20241015,133600,56857440,2510,2510,2510,2510,1
|
|
20241015,133500,56854930,2515,2515,2515,2515,0
|
|
20241015,133400,56854930,2515,2515,2515,2515,1
|
|
20241015,133300,56852415,2515,2515,2515,2515,0
|
|
20241015,133200,56852415,2515,2515,2515,2515,0
|
|
20241015,133100,56852415,2515,2515,2515,2515,0
|
|
20241015,133000,56852415,2515,2515,2515,2515,0
|
|
20241015,132900,56852415,2515,2515,2515,2515,0
|
|
20241015,132800,56852415,2515,2515,2515,2515,0
|
|
20241015,132700,56852415,2515,2515,2515,2515,0
|
|
20241015,132600,56852415,2515,2515,2515,2515,0
|
|
20241015,132500,56852415,2515,2515,2515,2515,110
|
|
20241015,132400,56575765,2515,2515,2515,2515,0
|
|
20241015,132300,56575765,2515,2515,2515,2515,0
|
|
20241015,132200,56575765,2515,2515,2515,2515,0
|
|
20241015,132100,56575765,2515,2515,2515,2515,0
|
|
20241015,132000,56575765,2515,2515,2515,2515,0
|
|
20241015,131900,56575765,2515,2515,2515,2515,0
|
|
20241015,131800,56575765,2515,2515,2515,2515,0
|
|
20241015,131700,56575765,2515,2510,2515,2510,46
|
|
20241015,131600,56460275,2510,2510,2510,2510,0
|
|
20241015,131500,56460275,2510,2510,2510,2510,0
|
|
20241015,131400,56460275,2510,2510,2510,2510,0
|
|
20241015,131300,56460275,2510,2510,2510,2510,0
|
|
20241015,131200,56460275,2510,2510,2510,2510,0
|
|
20241015,131100,56460275,2510,2510,2510,2510,0
|
|
20241015,131000,56460275,2510,2510,2510,2510,0
|
|
20241015,130900,56460275,2510,2510,2510,2510,0
|
|
20241015,130800,56460275,2510,2510,2510,2510,0
|
|
20241015,130700,56460275,2510,2510,2510,2510,0
|
|
20241015,130600,56460275,2510,2510,2510,2510,0
|
|
20241015,130500,56460275,2510,2510,2510,2510,0
|
|
20241015,130400,56460275,2510,2510,2510,2510,81
|
|
20241015,130300,56256965,2510,2510,2510,2510,19
|
|
20241015,130200,56209275,2510,2510,2510,2510,0
|
|
20241015,130100,56209275,2510,2510,2510,2510,0
|
|
20241015,130000,56209275,2510,2510,2510,2510,0
|
|
20241015,125900,56209275,2510,2510,2510,2510,5
|
|
20241015,125800,56196725,2495,2495,2495,2495,0
|
|
20241015,125700,56196725,2495,2495,2495,2495,0
|
|
20241015,125600,56196725,2495,2495,2495,2495,0
|
|
20241015,125500,56196725,2495,2495,2495,2495,0
|
|
20241015,125400,56196725,2495,2495,2495,2495,0
|
|
20241015,125300,56196725,2495,2495,2495,2495,0
|
|
20241015,125200,56196725,2495,2495,2495,2495,0
|
|
20241015,125100,56196725,2495,2495,2495,2495,0
|
|
20241015,125000,56196725,2495,2495,2495,2495,20
|
|
20241015,124900,56146825,2495,2495,2495,2495,0
|
|
20241015,124800,56146825,2495,2495,2495,2495,0
|
|
20241015,124700,56146825,2495,2510,2510,2495,1625
|
|
20241015,124600,52085365,2510,2505,2510,2505,97
|
|
20241015,124500,51842035,2510,2510,2510,2510,0
|
|
20241015,124400,51842035,2510,2510,2510,2510,0
|
|
20241015,124300,51842035,2510,2510,2510,2510,0
|
|
20241015,124200,51842035,2510,2510,2510,2510,1
|
|
20241015,124100,51839525,2510,2510,2510,2510,0
|
|
20241015,124000,51839525,2510,2510,2510,2510,0
|
|
20241015,123900,51839525,2510,2510,2510,2510,0
|
|
20241015,123800,51839525,2510,2510,2510,2510,0
|
|
20241015,123700,51839525,2510,2510,2510,2510,4
|
|
20241015,123600,51829485,2500,2500,2500,2500,0
|
|
20241015,123500,51829485,2500,2500,2500,2500,0
|
|
20241015,123400,51829485,2500,2500,2500,2500,0
|
|
20241015,123300,51829485,2500,2500,2500,2500,0
|
|
20241015,123200,51829485,2500,2500,2500,2500,0
|
|
20241015,123100,51829485,2500,2500,2500,2500,0
|
|
20241015,123000,51829485,2500,2500,2505,2500,117
|
|
20241015,122900,51536975,2500,2500,2500,2500,11
|
|
20241015,122800,51509475,2500,2500,2500,2500,8
|
|
20241015,122700,51489475,2500,2500,2500,2500,26
|
|
20241015,122600,51424475,2500,2500,2500,2500,4
|
|
20241015,122500,51414475,2500,2500,2500,2500,1
|
|
20241015,122400,51411975,2500,2500,2500,2500,4
|
|
20241015,122300,51401975,2500,2500,2500,2500,0
|
|
20241015,122200,51401975,2500,2500,2500,2500,0
|
|
20241015,122100,51401975,2500,2500,2500,2500,0
|
|
20241015,122000,51401975,2500,2500,2500,2500,3
|
|
20241015,121900,51394475,2500,2500,2500,2500,31
|
|
20241015,121800,51316975,2500,2500,2500,2500,1
|
|
20241015,121700,51314475,2500,2500,2500,2500,0
|
|
20241015,121600,51314475,2500,2500,2500,2500,0
|
|
20241015,121500,51314475,2500,2500,2500,2500,0
|
|
20241015,121400,51314475,2500,2500,2500,2500,0
|
|
20241015,121300,51314475,2500,2500,2500,2500,0
|
|
20241015,121200,51314475,2500,2500,2505,2500,13
|
|
20241015,121100,51281970,2490,2490,2490,2490,0
|
|
20241015,121000,51281970,2490,2490,2490,2490,0
|
|
20241015,120900,51281970,2490,2490,2490,2490,0
|
|
20241015,120800,51281970,2490,2490,2490,2490,0
|
|
20241015,120700,51281970,2490,2490,2490,2490,0
|
|
20241015,120600,51281970,2490,2490,2490,2490,0
|
|
20241015,120500,51281970,2490,2490,2490,2490,0
|
|
20241015,120400,51281970,2490,2490,2490,2490,0
|
|
20241015,120300,51281970,2490,2490,2490,2490,0
|
|
20241015,120200,51281970,2490,2490,2490,2490,0
|
|
20241015,120100,51281970,2490,2490,2490,2490,0
|
|
20241015,120000,51281970,2490,2490,2490,2485,1702
|
|
20241015,115900,47052340,2500,2500,2500,2500,0
|
|
20241015,115800,47052340,2500,2500,2500,2500,0
|
|
20241015,115700,47052340,2500,2500,2500,2500,0
|
|
20241015,115600,47052340,2500,2500,2500,2500,0
|
|
20241015,115500,47052340,2500,2500,2500,2500,0
|
|
20241015,115400,47052340,2500,2500,2500,2500,0
|
|
20241015,115300,47052340,2500,2500,2500,2500,0
|
|
20241015,115200,47052340,2500,2500,2500,2500,0
|
|
20241015,115100,47052340,2500,2500,2500,2500,0
|
|
20241015,115000,47052340,2500,2500,2505,2500,593
|
|
20241015,114900,45569835,2500,2490,2500,2490,1410
|
|
20241015,114800,42044855,2480,2480,2480,2480,0
|
|
20241015,114700,42044855,2480,2485,2485,2475,2500
|
|
20241015,114600,35856570,2480,2480,2480,2480,0
|
|
20241015,114500,35856570,2480,2480,2480,2480,0
|
|
20241015,114400,35856570,2480,2490,2490,2480,369
|
|
20241015,114300,34939735,2490,2505,2505,2490,1233
|
|
20241015,114200,31863815,2505,2505,2505,2505,2
|
|
20241015,114100,31858805,2505,2505,2505,2505,0
|
|
20241015,114000,31858805,2505,2505,2505,2505,1
|
|
20241015,113900,31856300,2500,2500,2500,2500,0
|
|
20241015,113800,31856300,2500,2500,2500,2500,0
|
|
20241015,113700,31856300,2500,2500,2500,2500,0
|
|
20241015,113600,31856300,2500,2500,2500,2500,0
|
|
20241015,113500,31856300,2500,2500,2500,2500,40
|
|
20241015,113400,31756300,2505,2505,2505,2505,0
|
|
20241015,113300,31756300,2505,2505,2505,2505,1
|
|
20241015,113200,31753795,2500,2500,2500,2500,411
|
|
20241015,113100,30726295,2500,2500,2500,2500,1
|
|
20241015,113000,30723795,2500,2500,2500,2500,81
|
|
20241015,112900,30521295,2500,2500,2500,2500,0
|
|
20241015,112800,30521295,2500,2500,2500,2500,0
|
|
20241015,112700,30521295,2500,2500,2500,2500,0
|
|
20241015,112600,30521295,2500,2500,2500,2500,0
|
|
20241015,112500,30521295,2500,2500,2500,2500,0
|
|
20241015,112400,30521295,2500,2500,2500,2500,0
|
|
20241015,112300,30521295,2500,2500,2500,2500,21
|
|
20241015,112200,30468795,2500,2500,2500,2500,0
|
|
20241015,112100,30468795,2500,2500,2500,2500,0
|
|
20241015,112000,30468795,2500,2500,2500,2500,0
|
|
20241015,111900,30468795,2500,2500,2500,2500,0
|
|
20241015,111800,30468795,2500,2500,2500,2500,0
|
|
20241015,111700,30468795,2500,2500,2500,2500,2
|
|
20241015,111600,30463795,2505,2505,2505,2505,0
|
|
20241015,111500,30463795,2505,2505,2505,2505,0
|
|
20241015,111400,30463795,2505,2505,2505,2505,2
|
|
20241015,111300,30458785,2500,2500,2500,2500,134
|
|
20241015,111200,30123785,2500,2510,2510,2500,542
|
|
20241015,111100,28768665,2505,2505,2505,2505,0
|
|
20241015,111000,28768665,2505,2505,2505,2505,0
|
|
20241015,110900,28768665,2505,2505,2505,2505,0
|
|
20241015,110800,28768665,2505,2505,2505,2505,0
|
|
20241015,110700,28768665,2505,2505,2505,2505,30
|
|
20241015,110600,28693515,2500,2500,2500,2500,0
|
|
20241015,110500,28693515,2500,2510,2510,2500,497
|
|
20241015,110400,27451005,2505,2510,2510,2505,529
|
|
20241015,110300,26123515,2515,2515,2515,2515,0
|
|
20241015,110200,26123515,2515,2515,2515,2515,0
|
|
20241015,110100,26123515,2515,2515,2515,2515,50
|
|
20241015,110000,25997765,2510,2510,2510,2510,0
|
|
20241015,105900,25997765,2510,2510,2510,2510,0
|
|
20241015,105800,25997765,2510,2510,2510,2510,0
|
|
20241015,105700,25997765,2510,2510,2510,2510,231
|
|
20241015,105600,25417955,2510,2510,2510,2510,0
|
|
20241015,105500,25417955,2510,2510,2510,2510,0
|
|
20241015,105400,25417955,2510,2510,2510,2510,0
|
|
20241015,105300,25417955,2510,2510,2510,2510,0
|
|
20241015,105200,25417955,2510,2510,2510,2510,0
|
|
20241015,105100,25417955,2510,2510,2510,2510,0
|
|
20241015,105000,25417955,2510,2510,2510,2510,0
|
|
20241015,104900,25417955,2510,2510,2510,2510,0
|
|
20241015,104800,25417955,2510,2510,2510,2510,0
|
|
20241015,104700,25417955,2510,2510,2510,2510,0
|
|
20241015,104600,25417955,2510,2510,2510,2510,20
|
|
20241015,104500,25367755,2510,2510,2510,2510,0
|
|
20241015,104400,25367755,2510,2510,2510,2510,0
|
|
20241015,104300,25367755,2510,2510,2510,2510,0
|
|
20241015,104200,25367755,2510,2510,2510,2510,1
|
|
20241015,104100,25365245,2510,2510,2510,2510,2
|
|
20241015,104000,25360225,2510,2510,2510,2510,0
|
|
20241015,103900,25360225,2510,2510,2510,2510,0
|
|
20241015,103800,25360225,2510,2510,2510,2510,0
|
|
20241015,103700,25360225,2510,2510,2510,2510,0
|
|
20241015,103600,25360225,2510,2510,2510,2510,0
|
|
20241015,103500,25360225,2510,2510,2510,2510,160
|
|
20241015,103400,24958625,2515,2515,2515,2515,0
|
|
20241015,103300,24958625,2515,2515,2515,2515,0
|
|
20241015,103200,24958625,2515,2515,2515,2515,0
|
|
20241015,103100,24958625,2515,2515,2515,2515,1
|
|
20241015,103000,24956110,2515,2510,2515,2510,160
|
|
20241015,102900,24554060,2510,2510,2510,2510,590
|
|
20241015,102800,23073160,2515,2515,2515,2515,0
|
|
20241015,102700,23073160,2515,2515,2515,2515,0
|
|
20241015,102600,23073160,2515,2515,2515,2515,0
|
|
20241015,102500,23073160,2515,2515,2515,2515,0
|
|
20241015,102400,23073160,2515,2515,2515,2515,0
|
|
20241015,102300,23073160,2515,2515,2515,2515,0
|
|
20241015,102200,23073160,2515,2515,2515,2515,0
|
|
20241015,102100,23073160,2515,2515,2515,2515,0
|
|
20241015,102000,23073160,2515,2515,2515,2515,1
|
|
20241015,101900,23070645,2515,2515,2515,2510,13
|
|
20241015,101800,23037985,2510,2510,2510,2510,0
|
|
20241015,101700,23037985,2510,2510,2510,2510,60
|
|
20241015,101600,22887385,2510,2510,2510,2510,0
|
|
20241015,101500,22887385,2510,2510,2510,2510,1
|
|
20241015,101400,22884875,2515,2515,2515,2515,2
|
|
20241015,101300,22879845,2510,2510,2510,2510,0
|
|
20241015,101200,22879845,2510,2510,2510,2510,0
|
|
20241015,101100,22879845,2510,2510,2510,2510,0
|
|
20241015,101000,22879845,2510,2510,2510,2510,1
|
|
20241015,100900,22877335,2505,2505,2505,2505,0
|
|
20241015,100800,22877335,2505,2505,2505,2505,0
|
|
20241015,100700,22877335,2505,2505,2505,2505,1
|
|
20241015,100600,22874830,2510,2510,2510,2510,0
|
|
20241015,100500,22874830,2510,2510,2510,2510,5
|
|
20241015,100400,22862280,2515,2515,2515,2515,0
|
|
20241015,100300,22862280,2515,2515,2515,2515,1
|
|
20241015,100200,22859765,2505,2510,2510,2505,288
|
|
20241015,100100,22137445,2510,2510,2510,2510,703
|
|
20241015,100000,20372915,2510,2510,2510,2510,0
|
|
20241015,095900,20372915,2510,2510,2510,2510,0
|
|
20241015,095800,20372915,2510,2510,2510,2510,300
|
|
20241015,095700,19619915,2505,2515,2515,2500,1358
|
|
20241015,095600,16216075,2510,2510,2510,2510,0
|
|
20241015,095500,16216075,2510,2510,2510,2510,0
|
|
20241015,095400,16216075,2510,2510,2510,2510,0
|
|
20241015,095300,16216075,2510,2510,2510,2510,0
|
|
20241015,095200,16216075,2510,2510,2510,2510,0
|
|
20241015,095100,16216075,2510,2510,2510,2510,0
|
|
20241015,095000,16216075,2510,2510,2510,2510,0
|
|
20241015,094900,16216075,2510,2510,2510,2510,0
|
|
20241015,094800,16216075,2510,2510,2510,2510,0
|
|
20241015,094700,16216075,2510,2510,2510,2510,0
|
|
20241015,094600,16216075,2510,2515,2515,2510,56
|
|
20241015,094500,16075445,2515,2515,2515,2515,0
|
|
20241015,094400,16075445,2515,2515,2515,2515,1
|
|
20241015,094300,16072930,2515,2515,2515,2515,0
|
|
20241015,094200,16072930,2515,2515,2515,2515,1
|
|
20241015,094100,16070415,2515,2515,2515,2515,0
|
|
20241015,094000,16070415,2515,2515,2515,2515,60
|
|
20241015,093900,15919515,2530,2530,2530,2530,0
|
|
20241015,093800,15919515,2530,2530,2530,2530,0
|
|
20241015,093700,15919515,2530,2530,2530,2530,0
|
|
20241015,093600,15919515,2530,2530,2530,2530,0
|
|
20241015,093500,15919515,2530,2530,2530,2530,2
|
|
20241015,093400,15914455,2530,2530,2530,2530,1
|
|
20241015,093300,15911925,2530,2530,2530,2530,3
|
|
20241015,093200,15904335,2520,2520,2520,2520,965
|
|
20241015,093100,13472535,2520,2520,2520,2520,0
|
|
20241015,093000,13472535,2520,2520,2520,2520,7
|
|
20241015,092900,13454895,2510,2510,2510,2510,0
|
|
20241015,092800,13454895,2510,2510,2510,2510,0
|
|
20241015,092700,13454895,2510,2510,2510,2510,0
|
|
20241015,092600,13454895,2510,2510,2510,2510,0
|
|
20241015,092500,13454895,2510,2515,2515,2510,80
|
|
20241015,092400,13253720,2510,2515,2515,2510,55
|
|
20241015,092300,13115660,2515,2515,2515,2515,27
|
|
20241015,092200,13047755,2520,2520,2520,2520,0
|
|
20241015,092100,13047755,2520,2520,2520,2520,1
|
|
20241015,092000,13045235,2510,2530,2530,2510,2263
|
|
20241015,091900,7345900,2530,2530,2530,2530,0
|
|
20241015,091800,7345900,2530,2530,2530,2530,11
|
|
20241015,091700,7318070,2540,2540,2540,2540,3
|
|
20241015,091600,7310450,2540,2550,2550,2540,776
|
|
20241015,091500,5337290,2565,2565,2565,2565,0
|
|
20241015,091400,5337290,2565,2565,2565,2565,0
|
|
20241015,091300,5337290,2565,2550,2565,2550,130
|
|
20241015,091200,5005775,2555,2565,2565,2555,272
|
|
20241015,091100,4310805,2565,2565,2565,2565,1
|
|
20241015,091000,4308240,2570,2570,2570,2570,1
|
|
20241015,090900,4305670,2570,2570,2570,2570,0
|
|
20241015,090800,4305670,2570,2570,2570,2570,19
|
|
20241015,090700,4256840,2570,2570,2570,2570,0
|
|
20241015,090600,4256840,2570,2565,2570,2550,122
|
|
20241015,090500,3943365,2550,2550,2550,2550,40
|
|
20241015,090400,3841365,2550,2550,2550,2550,0
|
|
20241015,090300,3841365,2550,2550,2550,2550,0
|
|
20241015,090200,3841365,2550,2550,2550,2550,590
|
|
20241015,090100,2336865,2550,2555,2555,2550,141
|
|
20241015,090000,1977200,2555,2590,2590,2555,767
|