590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184700,694685650,2350,2350,2350,2350,4245
|
|
20241007,184600,694685650,2350,2350,2350,2350,0
|
|
20241007,184500,694685650,2350,2350,2350,2350,0
|
|
20241007,184400,694685650,2350,2350,2350,2350,0
|
|
20241007,184300,694685650,2350,2350,2350,2350,0
|
|
20241007,184200,694685650,2350,2350,2350,2350,0
|
|
20241007,184100,694685650,2350,2350,2350,2350,0
|
|
20241007,184000,694685650,2350,2350,2350,2350,0
|
|
20241007,183900,694685650,2350,2350,2350,2350,0
|
|
20241007,183800,694685650,2350,2350,2350,2350,0
|
|
20241007,183700,694685650,2350,2350,2350,2350,0
|
|
20241007,183600,694685650,2350,2350,2350,2350,0
|
|
20241007,183500,694685650,2350,2350,2350,2350,0
|
|
20241007,183400,694685650,2350,2350,2350,2350,0
|
|
20241007,183300,694685650,2350,2350,2350,2350,0
|
|
20241007,183200,694685650,2350,2350,2350,2350,0
|
|
20241007,183100,694685650,2350,2350,2350,2350,0
|
|
20241007,183000,694685650,2350,2350,2350,2350,0
|
|
20241007,182900,694685650,2350,2350,2350,2350,0
|
|
20241007,182800,694685650,2350,2350,2350,2350,0
|
|
20241007,182700,694685650,2350,2350,2350,2350,0
|
|
20241007,182600,694685650,2350,2350,2350,2350,0
|
|
20241007,182500,694685650,2350,2350,2350,2350,0
|
|
20241007,182400,694685650,2350,2350,2350,2350,0
|
|
20241007,182300,694685650,2350,2350,2350,2350,0
|
|
20241007,182200,694685650,2350,2350,2350,2350,0
|
|
20241007,182100,694685650,2350,2350,2350,2350,0
|
|
20241007,182000,694685650,2350,2350,2350,2350,0
|
|
20241007,181900,694685650,2350,2350,2350,2350,0
|
|
20241007,181800,694685650,2350,2350,2350,2350,0
|
|
20241007,181700,694685650,2350,2350,2350,2350,4245
|
|
20241007,181600,694685650,2350,2350,2350,2350,0
|
|
20241007,181500,694685650,2350,2350,2350,2350,0
|
|
20241007,181400,694685650,2350,2350,2350,2350,0
|
|
20241007,181300,694685650,2350,2350,2350,2350,0
|
|
20241007,181200,694685650,2350,2350,2350,2350,0
|
|
20241007,181100,694685650,2350,2350,2350,2350,0
|
|
20241007,181000,694685650,2350,2350,2350,2350,0
|
|
20241007,180900,694685650,2350,2350,2350,2350,0
|
|
20241007,180800,694685650,2350,2350,2350,2350,0
|
|
20241007,180700,694685650,2350,2350,2350,2350,0
|
|
20241007,180600,694685650,2350,2350,2350,2350,0
|
|
20241007,180500,694685650,2350,2350,2350,2350,0
|
|
20241007,180400,694685650,2350,2350,2350,2350,0
|
|
20241007,180300,694685650,2350,2350,2350,2350,0
|
|
20241007,180200,694685650,2350,2350,2350,2350,0
|
|
20241007,180100,694685650,2350,2350,2350,2350,0
|
|
20241007,180000,694685650,2350,2350,2350,2350,0
|
|
20241007,175900,694685650,2350,2350,2350,2350,0
|
|
20241007,175800,694685650,2350,2350,2350,2350,0
|
|
20241007,175700,694685650,2350,2350,2350,2350,0
|
|
20241007,175600,694685650,2350,2350,2350,2350,0
|
|
20241007,175500,694685650,2350,2350,2350,2350,0
|
|
20241007,175400,694685650,2350,2350,2350,2350,0
|
|
20241007,175300,694685650,2350,2350,2350,2350,0
|
|
20241007,175200,694685650,2350,2350,2350,2350,0
|
|
20241007,175100,694685650,2350,2350,2350,2350,0
|
|
20241007,175000,694685650,2350,2350,2350,2350,0
|
|
20241007,174900,694685650,2350,2350,2350,2350,0
|
|
20241007,174800,694685650,2350,2350,2350,2350,0
|
|
20241007,174700,694685650,2350,2350,2350,2350,4245
|
|
20241007,174600,694685650,2350,2350,2350,2350,0
|
|
20241007,174500,694685650,2350,2350,2350,2350,0
|
|
20241007,174400,694685650,2350,2350,2350,2350,0
|
|
20241007,174300,694685650,2350,2350,2350,2350,0
|
|
20241007,174200,694685650,2350,2350,2350,2350,0
|
|
20241007,174100,694685650,2350,2350,2350,2350,0
|
|
20241007,174000,694685650,2350,2350,2350,2350,0
|
|
20241007,173900,694685650,2350,2350,2350,2350,0
|
|
20241007,173800,694685650,2350,2350,2350,2350,0
|
|
20241007,173700,694685650,2350,2350,2350,2350,0
|
|
20241007,173600,694685650,2350,2350,2350,2350,0
|
|
20241007,173500,694685650,2350,2350,2350,2350,0
|
|
20241007,173400,694685650,2350,2350,2350,2350,0
|
|
20241007,173300,694685650,2350,2350,2350,2350,0
|
|
20241007,173200,694685650,2350,2350,2350,2350,0
|
|
20241007,173100,694685650,2350,2350,2350,2350,0
|
|
20241007,173000,694685650,2350,2350,2350,2350,0
|
|
20241007,172900,694685650,2350,2350,2350,2350,0
|
|
20241007,172800,694685650,2350,2350,2350,2350,0
|
|
20241007,172700,694685650,2350,2350,2350,2350,0
|
|
20241007,172600,694685650,2350,2350,2350,2350,0
|
|
20241007,172500,694685650,2350,2350,2350,2350,0
|
|
20241007,172400,694685650,2350,2350,2350,2350,0
|
|
20241007,172300,694685650,2350,2350,2350,2350,0
|
|
20241007,172200,694685650,2350,2350,2350,2350,0
|
|
20241007,172100,694685650,2350,2350,2350,2350,0
|
|
20241007,172000,694685650,2350,2350,2350,2350,0
|
|
20241007,171900,694685650,2350,2350,2350,2350,0
|
|
20241007,171800,694685650,2350,2350,2350,2350,0
|
|
20241007,171700,694685650,2350,2350,2350,2350,4245
|
|
20241007,171600,694685650,2350,2350,2350,2350,0
|
|
20241007,171500,694685650,2350,2350,2350,2350,0
|
|
20241007,171400,694685650,2350,2350,2350,2350,0
|
|
20241007,171300,694685650,2350,2350,2350,2350,0
|
|
20241007,171200,694685650,2350,2350,2350,2350,0
|
|
20241007,171100,694685650,2350,2350,2350,2350,0
|
|
20241007,171000,694685650,2350,2350,2350,2350,0
|
|
20241007,170900,694685650,2350,2350,2350,2350,0
|
|
20241007,170800,694685650,2350,2350,2350,2350,0
|
|
20241007,170700,694685650,2350,2350,2350,2350,0
|
|
20241007,170600,694685650,2350,2350,2350,2350,0
|
|
20241007,170500,694685650,2350,2350,2350,2350,0
|
|
20241007,170400,694685650,2350,2350,2350,2350,0
|
|
20241007,170300,694685650,2350,2350,2350,2350,0
|
|
20241007,170200,694685650,2350,2350,2350,2350,0
|
|
20241007,170100,694685650,2350,2350,2350,2350,0
|
|
20241007,170000,694685650,2350,2350,2350,2350,0
|
|
20241007,165900,694685650,2350,2350,2350,2350,0
|
|
20241007,165800,694685650,2350,2350,2350,2350,0
|
|
20241007,165700,694685650,2350,2350,2350,2350,0
|
|
20241007,165600,694685650,2350,2350,2350,2350,0
|
|
20241007,165500,694685650,2350,2350,2350,2350,0
|
|
20241007,165400,694685650,2350,2350,2350,2350,0
|
|
20241007,165300,694685650,2350,2350,2350,2350,0
|
|
20241007,165200,694685650,2350,2350,2350,2350,0
|
|
20241007,165100,694685650,2350,2350,2350,2350,0
|
|
20241007,165000,694685650,2350,2350,2350,2350,0
|
|
20241007,164900,694685650,2350,2350,2350,2350,0
|
|
20241007,164800,694685650,2350,2350,2350,2350,0
|
|
20241007,164700,694685650,2350,2350,2350,2350,4245
|
|
20241007,164600,694685650,2350,2350,2350,2350,0
|
|
20241007,164500,694685650,2350,2350,2350,2350,0
|
|
20241007,164400,694685650,2350,2350,2350,2350,0
|
|
20241007,164300,694685650,2350,2350,2350,2350,0
|
|
20241007,164200,694685650,2350,2350,2350,2350,0
|
|
20241007,164100,694685650,2350,2350,2350,2350,0
|
|
20241007,164000,694685650,2350,2350,2350,2350,0
|
|
20241007,163900,694685650,2350,2350,2350,2350,0
|
|
20241007,163800,694685650,2350,2350,2350,2350,0
|
|
20241007,163700,694685650,2350,2350,2350,2350,0
|
|
20241007,163600,694685650,2350,2350,2350,2350,0
|
|
20241007,163500,694685650,2350,2350,2350,2350,0
|
|
20241007,163400,694685650,2350,2350,2350,2350,0
|
|
20241007,163300,694685650,2350,2350,2350,2350,0
|
|
20241007,163200,694685650,2350,2350,2350,2350,0
|
|
20241007,163100,694685650,2350,2350,2350,2350,0
|
|
20241007,163000,694685650,2350,2350,2350,2350,0
|
|
20241007,162900,694685650,2350,2350,2350,2350,0
|
|
20241007,162800,694685650,2350,2350,2350,2350,0
|
|
20241007,162700,694685650,2350,2350,2350,2350,0
|
|
20241007,162600,694685650,2350,2350,2350,2350,0
|
|
20241007,162500,694685650,2350,2350,2350,2350,0
|
|
20241007,162400,694685650,2350,2350,2350,2350,0
|
|
20241007,162300,694685650,2350,2350,2350,2350,0
|
|
20241007,162200,694685650,2350,2350,2350,2350,0
|
|
20241007,162100,694685650,2350,2350,2350,2350,0
|
|
20241007,162000,694685650,2350,2350,2350,2350,0
|
|
20241007,161900,694685650,2350,2350,2350,2350,0
|
|
20241007,161800,694685650,2350,2350,2350,2350,0
|
|
20241007,161700,694685650,2350,2350,2350,2350,4245
|
|
20241007,161600,694685650,2350,2350,2350,2350,0
|
|
20241007,161500,694685650,2350,2350,2350,2350,0
|
|
20241007,161400,694685650,2350,2350,2350,2350,0
|
|
20241007,161300,694685650,2350,2350,2350,2350,0
|
|
20241007,161200,694685650,2350,2350,2350,2350,0
|
|
20241007,161100,694685650,2350,2350,2350,2350,0
|
|
20241007,161000,694685650,2350,2350,2350,2350,0
|
|
20241007,160900,694685650,2350,2350,2350,2350,0
|
|
20241007,160800,694685650,2350,2350,2350,2350,0
|
|
20241007,160700,694685650,2350,2350,2350,2350,0
|
|
20241007,160600,694685650,2350,2350,2350,2350,0
|
|
20241007,160500,694685650,2350,2350,2350,2350,0
|
|
20241007,160400,694685650,2350,2350,2350,2350,0
|
|
20241007,160300,694685650,2350,2350,2350,2350,0
|
|
20241007,160200,694685650,2350,2350,2350,2350,0
|
|
20241007,160100,694685650,2350,2350,2350,2350,0
|
|
20241007,160000,694685650,2350,2350,2350,2350,0
|
|
20241007,155900,694685650,2350,2350,2350,2350,0
|
|
20241007,155800,694685650,2350,2350,2350,2350,0
|
|
20241007,155700,694685650,2350,2350,2350,2350,0
|
|
20241007,155600,694685650,2350,2350,2350,2350,0
|
|
20241007,155500,694685650,2350,2350,2350,2350,0
|
|
20241007,155400,694685650,2350,2350,2350,2350,0
|
|
20241007,155300,694685650,2350,2350,2350,2350,0
|
|
20241007,155200,694685650,2350,2350,2350,2350,0
|
|
20241007,155100,694685650,2350,2350,2350,2350,0
|
|
20241007,155000,694685650,2350,2350,2350,2350,0
|
|
20241007,154900,694685650,2350,2350,2350,2350,0
|
|
20241007,154800,694685650,2350,2350,2350,2350,0
|
|
20241007,154700,694685650,2350,2350,2350,2350,4245
|
|
20241007,154600,694685650,2350,2350,2350,2350,0
|
|
20241007,154500,694685650,2350,2350,2350,2350,0
|
|
20241007,154400,694685650,2350,2350,2350,2350,0
|
|
20241007,154300,694685650,2350,2350,2350,2350,0
|
|
20241007,154200,694685650,2350,2350,2350,2350,0
|
|
20241007,154100,694685650,2350,2350,2350,2350,0
|
|
20241007,154000,694685650,2350,2350,2350,2350,0
|
|
20241007,153900,694685650,2350,2350,2350,2350,0
|
|
20241007,153800,694685650,2350,2350,2350,2350,0
|
|
20241007,153700,694685650,2350,2350,2350,2350,0
|
|
20241007,153600,694685650,2350,2350,2350,2350,0
|
|
20241007,153500,694685650,2350,2350,2350,2350,0
|
|
20241007,153400,694685650,2350,2350,2350,2350,0
|
|
20241007,153300,694685650,2350,2350,2350,2350,0
|
|
20241007,153200,694685650,2350,2350,2350,2350,0
|
|
20241007,153100,694685650,2350,2350,2350,2350,0
|
|
20241007,153000,694685650,2350,2350,2350,2350,4245
|
|
20241007,152900,684709900,2345,2345,2345,2345,0
|
|
20241007,152800,684709900,2345,2345,2345,2345,0
|
|
20241007,152700,684709900,2345,2345,2345,2345,0
|
|
20241007,152600,684709900,2345,2345,2345,2345,0
|
|
20241007,152500,684709900,2345,2345,2345,2345,0
|
|
20241007,152400,684709900,2345,2345,2345,2345,0
|
|
20241007,152300,684709900,2345,2345,2345,2345,0
|
|
20241007,152200,684709900,2345,2345,2345,2345,0
|
|
20241007,152100,684709900,2345,2345,2345,2345,0
|
|
20241007,152000,684709900,2345,2345,2345,2345,0
|
|
20241007,151900,684709900,2345,2350,2350,2345,565
|
|
20241007,151800,683382475,2350,2350,2350,2350,0
|
|
20241007,151700,683382475,2350,2350,2350,2350,1000
|
|
20241007,151600,681032475,2350,2350,2350,2345,621
|
|
20241007,151500,679573625,2355,2355,2355,2355,500
|
|
20241007,151400,678396125,2355,2355,2355,2355,0
|
|
20241007,151300,678396125,2355,2355,2355,2355,0
|
|
20241007,151200,678396125,2355,2355,2355,2355,0
|
|
20241007,151100,678396125,2355,2355,2355,2355,0
|
|
20241007,151000,678396125,2355,2345,2355,2345,1485
|
|
20241007,150900,674906870,2350,2355,2355,2345,778
|
|
20241007,150800,673078370,2355,2355,2355,2355,0
|
|
20241007,150700,673078370,2355,2355,2355,2355,22
|
|
20241007,150600,673026560,2355,2355,2355,2355,135
|
|
20241007,150500,672708635,2355,2355,2355,2355,123
|
|
20241007,150400,672418970,2355,2355,2355,2355,42
|
|
20241007,150300,672320060,2355,2355,2355,2355,9
|
|
20241007,150200,672298865,2355,2355,2355,2355,0
|
|
20241007,150100,672298865,2355,2350,2355,2350,341
|
|
20241007,150000,671497510,2355,2350,2355,2350,9
|
|
20241007,145900,671476330,2355,2350,2355,2350,7
|
|
20241007,145800,671459850,2355,2350,2355,2350,10
|
|
20241007,145700,671436305,2355,2355,2355,2355,0
|
|
20241007,145600,671436305,2355,2355,2355,2355,0
|
|
20241007,145500,671436305,2355,2355,2355,2355,0
|
|
20241007,145400,671436305,2355,2355,2355,2355,0
|
|
20241007,145300,671436305,2355,2355,2355,2355,0
|
|
20241007,145200,671436305,2355,2355,2355,2355,0
|
|
20241007,145100,671436305,2355,2350,2355,2350,4
|
|
20241007,145000,671426895,2355,2355,2355,2355,992
|
|
20241007,144900,669090735,2360,2355,2360,2355,2
|
|
20241007,144800,669086020,2365,2355,2365,2355,2
|
|
20241007,144700,669081300,2365,2365,2365,2365,0
|
|
20241007,144600,669081300,2365,2365,2365,2365,0
|
|
20241007,144500,669081300,2365,2360,2365,2360,3596
|
|
20241007,144400,660591145,2360,2360,2360,2360,0
|
|
20241007,144300,660591145,2360,2355,2360,2355,2
|
|
20241007,144200,660586430,2360,2355,2360,2355,2
|
|
20241007,144100,660581715,2360,2355,2360,2355,4
|
|
20241007,144000,660572285,2360,2355,2360,2355,2
|
|
20241007,143900,660567570,2360,2360,2360,2360,0
|
|
20241007,143800,660567570,2360,2355,2360,2355,2
|
|
20241007,143700,660562855,2360,2360,2360,2360,0
|
|
20241007,143600,660562855,2360,2360,2360,2360,0
|
|
20241007,143500,660562855,2360,2350,2360,2350,12
|
|
20241007,143400,660534645,2360,2350,2360,2350,2
|
|
20241007,143300,660529935,2360,2350,2360,2350,2
|
|
20241007,143200,660525225,2360,2360,2360,2360,0
|
|
20241007,143100,660525225,2360,2360,2365,2345,48962
|
|
20241007,143000,545600650,2365,2365,2365,2365,0
|
|
20241007,142900,545600650,2365,2360,2365,2360,61
|
|
20241007,142800,545456435,2365,2365,2365,2360,3
|
|
20241007,142700,545449345,2365,2365,2365,2365,0
|
|
20241007,142600,545449345,2365,2365,2365,2365,5226
|
|
20241007,142500,533089855,2370,2370,2370,2370,9
|
|
20241007,142400,533068525,2375,2365,2375,2365,2
|
|
20241007,142300,533063785,2375,2375,2375,2365,12
|
|
20241007,142200,533035295,2375,2365,2375,2365,2
|
|
20241007,142100,533030555,2375,2365,2375,2365,59
|
|
20241007,142000,532891005,2375,2375,2375,2375,0
|
|
20241007,141900,532891005,2375,2370,2375,2365,305
|
|
20241007,141800,532169470,2375,2375,2375,2375,0
|
|
20241007,141700,532169470,2375,2375,2375,2375,0
|
|
20241007,141600,532169470,2375,2370,2375,2370,1578
|
|
20241007,141500,528429605,2375,2370,2375,2370,103
|
|
20241007,141400,528185485,2375,2375,2375,2375,0
|
|
20241007,141300,528185485,2375,2380,2380,2375,51
|
|
20241007,141200,528064350,2375,2375,2375,2375,1
|
|
20241007,141100,528061975,2380,2370,2380,2370,350
|
|
20241007,141000,527231190,2380,2375,2380,2375,101
|
|
20241007,140900,526991310,2385,2370,2385,2370,638
|
|
20241007,140800,525479220,2385,2385,2385,2385,0
|
|
20241007,140700,525479220,2385,2370,2385,2370,12
|
|
20241007,140600,525450750,2385,2375,2385,2375,585
|
|
20241007,140500,524061345,2385,2385,2385,2385,0
|
|
20241007,140400,524061345,2385,2385,2385,2385,5
|
|
20241007,140300,524049420,2375,2375,2375,2375,1
|
|
20241007,140200,524047045,2385,2375,2385,2375,2
|
|
20241007,140100,524042285,2385,2375,2385,2375,4
|
|
20241007,140000,524032765,2385,2385,2385,2385,0
|
|
20241007,135900,524032765,2385,2385,2385,2385,0
|
|
20241007,135800,524032765,2385,2385,2385,2385,0
|
|
20241007,135700,524032765,2385,2375,2385,2375,2
|
|
20241007,135600,524028005,2385,2375,2385,2375,2
|
|
20241007,135500,524023245,2385,2385,2385,2385,0
|
|
20241007,135400,524023245,2385,2385,2385,2385,0
|
|
20241007,135300,524023245,2385,2385,2385,2385,0
|
|
20241007,135200,524023245,2385,2375,2385,2375,2
|
|
20241007,135100,524018485,2385,2380,2385,2375,7
|
|
20241007,135000,524001820,2385,2385,2385,2385,0
|
|
20241007,134900,524001820,2385,2385,2385,2385,0
|
|
20241007,134800,524001820,2385,2375,2385,2375,2
|
|
20241007,134700,523997060,2385,2380,2385,2375,10
|
|
20241007,134600,523973255,2390,2390,2390,2390,0
|
|
20241007,134500,523973255,2390,2390,2390,2390,0
|
|
20241007,134400,523973255,2390,2390,2390,2390,0
|
|
20241007,134300,523973255,2390,2390,2390,2390,0
|
|
20241007,134200,523973255,2390,2390,2390,2390,0
|
|
20241007,134100,523973255,2390,2375,2390,2375,699
|
|
20241007,134000,522313095,2390,2380,2390,2380,6
|
|
20241007,133900,522298800,2385,2375,2385,2375,2
|
|
20241007,133800,522294040,2385,2375,2385,2375,2
|
|
20241007,133700,522289280,2385,2375,2385,2375,2
|
|
20241007,133600,522284520,2385,2380,2385,2380,5
|
|
20241007,133500,522272615,2390,2390,2390,2380,3483
|
|
20241007,133400,513983020,2390,2390,2390,2390,0
|
|
20241007,133300,513983020,2390,2385,2390,2385,5224
|
|
20241007,133200,501523770,2385,2390,2390,2385,1558
|
|
20241007,133100,497806175,2390,2385,2390,2385,285
|
|
20241007,133000,497125030,2390,2385,2390,2385,2
|
|
20241007,132900,497120255,2390,2385,2390,2385,2
|
|
20241007,132800,497115480,2390,2390,2390,2390,0
|
|
20241007,132700,497115480,2390,2385,2390,2385,2
|
|
20241007,132600,497110705,2395,2395,2395,2395,0
|
|
20241007,132500,497110705,2395,2395,2395,2395,0
|
|
20241007,132400,497110705,2395,2385,2395,2385,202
|
|
20241007,132300,496626925,2395,2390,2395,2390,8214
|
|
20241007,132200,476995460,2395,2400,2400,2395,2464
|
|
20241007,132100,471094175,2395,2395,2400,2395,306
|
|
20241007,132000,470361285,2400,2395,2400,2395,205
|
|
20241007,131900,469869800,2400,2390,2400,2390,17955
|
|
20241007,131800,426910705,2390,2390,2390,2390,0
|
|
20241007,131700,426910705,2390,2380,2390,2380,2
|
|
20241007,131600,426905935,2390,2390,2390,2390,0
|
|
20241007,131500,426905935,2390,2390,2390,2390,0
|
|
20241007,131400,426905935,2390,2390,2390,2390,0
|
|
20241007,131300,426905935,2390,2390,2390,2390,0
|
|
20241007,131200,426905935,2390,2380,2390,2370,10736
|
|
20241007,131100,401300975,2380,2370,2380,2370,4
|
|
20241007,131000,401291475,2385,2385,2385,2385,1
|
|
20241007,130900,401289090,2385,2385,2385,2385,39
|
|
20241007,130800,401196075,2385,2385,2385,2385,0
|
|
20241007,130700,401196075,2385,2380,2385,2365,5398
|
|
20241007,130600,388337315,2380,2380,2380,2380,0
|
|
20241007,130500,388337315,2380,2375,2380,2375,10805
|
|
20241007,130400,362622470,2375,2375,2375,2375,0
|
|
20241007,130300,362622470,2375,2365,2375,2365,2
|
|
20241007,130200,362617730,2375,2365,2375,2365,2
|
|
20241007,130100,362612990,2375,2370,2375,2370,3
|
|
20241007,130000,362605875,2380,2380,2380,2380,0
|
|
20241007,125900,362605875,2380,2380,2380,2380,0
|
|
20241007,125800,362605875,2380,2380,2380,2380,0
|
|
20241007,125700,362605875,2380,2380,2380,2380,0
|
|
20241007,125600,362605875,2380,2380,2380,2380,0
|
|
20241007,125500,362605875,2380,2380,2380,2380,0
|
|
20241007,125400,362605875,2380,2370,2380,2370,81
|
|
20241007,125300,362413105,2380,2365,2380,2365,2
|
|
20241007,125200,362408360,2380,2365,2380,2365,3
|
|
20241007,125100,362401245,2380,2375,2380,2375,21
|
|
20241007,125000,362351365,2380,2365,2380,2365,1467
|
|
20241007,124900,358867635,2375,2375,2375,2375,0
|
|
20241007,124800,358867635,2375,2365,2375,2365,15
|
|
20241007,124700,358832150,2380,2380,2380,2380,0
|
|
20241007,124600,358832150,2380,2380,2380,2380,0
|
|
20241007,124500,358832150,2380,2365,2380,2365,2
|
|
20241007,124400,358827405,2380,2365,2380,2365,6
|
|
20241007,124300,358813160,2380,2380,2380,2380,0
|
|
20241007,124200,358813160,2380,2365,2380,2365,2
|
|
20241007,124100,358808415,2380,2365,2380,2365,4
|
|
20241007,124000,358798920,2380,2375,2380,2360,5443
|
|
20241007,123900,345871855,2375,2375,2375,2375,500
|
|
20241007,123800,344684355,2375,2370,2375,2370,1337
|
|
20241007,123700,341510455,2370,2370,2370,2370,923
|
|
20241007,123600,339322945,2370,2375,2375,2360,14
|
|
20241007,123500,339289735,2360,2360,2360,2360,1
|
|
20241007,123400,339287375,2375,2375,2375,2375,0
|
|
20241007,123300,339287375,2375,2370,2375,2360,1409
|
|
20241007,123200,335961800,2370,2365,2370,2365,10
|
|
20241007,123100,335938105,2375,2360,2375,2360,86
|
|
20241007,123000,335735130,2375,2370,2375,2370,5
|
|
20241007,122900,335723275,2370,2370,2370,2370,0
|
|
20241007,122800,335723275,2370,2370,2370,2370,2000
|
|
20241007,122700,330983275,2370,2360,2370,2360,3
|
|
20241007,122600,330976185,2370,2360,2370,2360,4
|
|
20241007,122500,330966725,2370,2370,2370,2370,0
|
|
20241007,122400,330966725,2370,2370,2370,2370,0
|
|
20241007,122300,330966725,2370,2370,2370,2370,0
|
|
20241007,122200,330966725,2370,2370,2370,2370,1
|
|
20241007,122100,330964355,2360,2360,2360,2360,1
|
|
20241007,122000,330961995,2370,2370,2370,2370,1
|
|
20241007,121900,330959625,2360,2360,2360,2360,0
|
|
20241007,121800,330959625,2360,2360,2360,2360,1
|
|
20241007,121700,330957265,2375,2360,2375,2360,4
|
|
20241007,121600,330947795,2375,2360,2375,2360,2
|
|
20241007,121500,330943060,2375,2375,2375,2375,0
|
|
20241007,121400,330943060,2375,2360,2375,2360,2
|
|
20241007,121300,330938325,2370,2370,2370,2370,0
|
|
20241007,121200,330938325,2370,2370,2370,2370,0
|
|
20241007,121100,330938325,2370,2370,2370,2370,4977
|
|
20241007,121000,319142835,2370,2370,2370,2370,51
|
|
20241007,120900,319021965,2370,2370,2370,2370,1
|
|
20241007,120800,319019595,2370,2370,2370,2370,1
|
|
20241007,120700,319017225,2370,2370,2370,2370,50
|
|
20241007,120600,318898725,2370,2370,2370,2370,1
|
|
20241007,120500,318896355,2375,2375,2375,2375,0
|
|
20241007,120400,318896355,2375,2375,2375,2375,199
|
|
20241007,120300,318423730,2370,2370,2370,2370,1364
|
|
20241007,120200,315191050,2370,2370,2370,2370,10
|
|
20241007,120100,315167350,2355,2355,2355,2355,2
|
|
20241007,120000,315162640,2360,2360,2360,2360,1
|
|
20241007,115900,315160280,2360,2360,2360,2360,1
|
|
20241007,115800,315157920,2370,2370,2370,2370,10
|
|
20241007,115700,315134220,2365,2365,2365,2365,0
|
|
20241007,115600,315134220,2365,2365,2365,2365,950
|
|
20241007,115500,312887470,2355,2355,2355,2355,0
|
|
20241007,115400,312887470,2355,2355,2355,2355,0
|
|
20241007,115300,312887470,2355,2355,2355,2355,0
|
|
20241007,115200,312887470,2355,2355,2355,2355,0
|
|
20241007,115100,312887470,2355,2355,2355,2355,4
|
|
20241007,115000,312878050,2355,2355,2355,2355,0
|
|
20241007,114900,312878050,2355,2355,2355,2355,0
|
|
20241007,114800,312878050,2355,2355,2355,2355,0
|
|
20241007,114700,312878050,2355,2355,2355,2355,0
|
|
20241007,114600,312878050,2355,2355,2355,2355,0
|
|
20241007,114500,312878050,2355,2355,2355,2355,0
|
|
20241007,114400,312878050,2355,2355,2355,2355,0
|
|
20241007,114300,312878050,2355,2355,2355,2355,0
|
|
20241007,114200,312878050,2355,2360,2360,2355,2
|
|
20241007,114100,312873335,2360,2360,2360,2360,2
|
|
20241007,114000,312868615,2365,2365,2365,2365,1000
|
|
20241007,113900,310503615,2365,2365,2365,2365,10
|
|
20241007,113800,310479965,2355,2355,2355,2355,0
|
|
20241007,113700,310479965,2355,2355,2355,2355,0
|
|
20241007,113600,310479965,2355,2355,2355,2355,0
|
|
20241007,113500,310479965,2355,2355,2355,2355,0
|
|
20241007,113400,310479965,2355,2355,2355,2355,0
|
|
20241007,113300,310479965,2355,2355,2355,2355,2
|
|
20241007,113200,310475255,2370,2360,2370,2355,124
|
|
20241007,113100,310182990,2355,2355,2355,2355,1
|
|
20241007,113000,310180635,2370,2370,2370,2370,0
|
|
20241007,112900,310180635,2370,2370,2370,2370,0
|
|
20241007,112800,310180635,2370,2370,2370,2370,3
|
|
20241007,112700,310173525,2360,2360,2360,2360,0
|
|
20241007,112600,310173525,2360,2365,2370,2360,135
|
|
20241007,112500,309854875,2365,2365,2365,2360,211
|
|
20241007,112400,309356675,2355,2355,2355,2355,2
|
|
20241007,112300,309351965,2365,2355,2365,2355,11
|
|
20241007,112200,309325960,2355,2355,2355,2355,0
|
|
20241007,112100,309325960,2355,2355,2355,2355,1
|
|
20241007,112000,309323605,2365,2365,2365,2365,0
|
|
20241007,111900,309323605,2365,2360,2365,2360,2314
|
|
20241007,111800,303860995,2365,2365,2365,2365,0
|
|
20241007,111700,303860995,2365,2365,2365,2365,0
|
|
20241007,111600,303860995,2365,2365,2365,2365,40
|
|
20241007,111500,303766395,2355,2360,2360,2355,3
|
|
20241007,111400,303759325,2360,2360,2360,2360,0
|
|
20241007,111300,303759325,2360,2360,2360,2360,0
|
|
20241007,111200,303759325,2360,2360,2360,2360,0
|
|
20241007,111100,303759325,2360,2360,2365,2360,187
|
|
20241007,111000,303317950,2375,2375,2375,2375,5
|
|
20241007,110900,303306075,2370,2360,2370,2360,1256
|
|
20241007,110800,300329975,2355,2355,2355,2355,0
|
|
20241007,110700,300329975,2355,2355,2355,2355,0
|
|
20241007,110600,300329975,2355,2355,2355,2355,3
|
|
20241007,110500,300322910,2360,2360,2360,2360,0
|
|
20241007,110400,300322910,2360,2360,2360,2360,0
|
|
20241007,110300,300322910,2360,2360,2360,2360,99
|
|
20241007,110200,300089270,2360,2360,2360,2360,0
|
|
20241007,110100,300089270,2360,2360,2360,2360,1
|
|
20241007,110000,300086910,2365,2365,2365,2365,0
|
|
20241007,105900,300086910,2365,2360,2365,2360,1061
|
|
20241007,105800,297581995,2350,2350,2350,2350,0
|
|
20241007,105700,297581995,2350,2350,2350,2350,2
|
|
20241007,105600,297577295,2350,2350,2350,2350,0
|
|
20241007,105500,297577295,2350,2350,2350,2350,11
|
|
20241007,105400,297551445,2360,2360,2360,2360,334
|
|
20241007,105300,296763205,2360,2360,2360,2360,2412
|
|
20241007,105200,291070885,2360,2360,2360,2360,0
|
|
20241007,105100,291070885,2360,2365,2365,2360,651
|
|
20241007,105000,289531275,2365,2365,2365,2365,15
|
|
20241007,104900,289495800,2365,2365,2365,2365,335
|
|
20241007,104800,288703525,2360,2360,2360,2360,9
|
|
20241007,104700,288682285,2370,2370,2370,2370,0
|
|
20241007,104600,288682285,2370,2370,2370,2370,3
|
|
20241007,104500,288675175,2370,2370,2370,2370,4
|
|
20241007,104400,288665695,2365,2365,2365,2365,1005
|
|
20241007,104300,286288870,2360,2360,2360,2360,0
|
|
20241007,104200,286288870,2360,2360,2360,2360,2
|
|
20241007,104100,286284150,2360,2360,2360,2360,0
|
|
20241007,104000,286284150,2360,2360,2360,2360,80
|
|
20241007,103900,286095350,2360,2360,2360,2360,0
|
|
20241007,103800,286095350,2360,2360,2360,2360,0
|
|
20241007,103700,286095350,2360,2360,2360,2360,0
|
|
20241007,103600,286095350,2360,2360,2360,2360,1300
|
|
20241007,103500,283027350,2350,2350,2350,2350,1250
|
|
20241007,103400,280089850,2350,2350,2350,2350,1
|
|
20241007,103300,280087500,2350,2350,2350,2350,1420
|
|
20241007,103200,276750500,2350,2355,2355,2350,1549
|
|
20241007,103100,273109945,2355,2355,2355,2355,15
|
|
20241007,103000,273074620,2375,2375,2375,2375,0
|
|
20241007,102900,273074620,2375,2375,2375,2375,0
|
|
20241007,102800,273074620,2375,2375,2375,2375,0
|
|
20241007,102700,273074620,2375,2365,2375,2365,142
|
|
20241007,102600,272738140,2355,2355,2355,2355,0
|
|
20241007,102500,272738140,2355,2355,2355,2355,2000
|
|
20241007,102400,268028140,2355,2360,2360,2355,3300
|
|
20241007,102300,260241665,2370,2370,2370,2370,0
|
|
20241007,102200,260241665,2370,2370,2370,2370,44
|
|
20241007,102100,260137385,2360,2360,2360,2360,0
|
|
20241007,102000,260137385,2360,2360,2360,2360,0
|
|
20241007,101900,260137385,2360,2360,2360,2360,85
|
|
20241007,101800,259936785,2370,2370,2370,2370,1526
|
|
20241007,101700,256320165,2370,2370,2370,2370,0
|
|
20241007,101600,256320165,2370,2370,2370,2370,568
|
|
20241007,101500,254974005,2380,2380,2380,2380,0
|
|
20241007,101400,254974005,2380,2375,2380,2375,20
|
|
20241007,101300,254926480,2375,2375,2375,2375,600
|
|
20241007,101200,253501480,2370,2370,2370,2370,0
|
|
20241007,101100,253501480,2370,2375,2375,2370,390
|
|
20241007,101000,252575280,2375,2375,2375,2375,0
|
|
20241007,100900,252575280,2375,2375,2375,2375,0
|
|
20241007,100800,252575280,2375,2375,2375,2375,523
|
|
20241007,100700,251333155,2370,2370,2370,2370,2405
|
|
20241007,100600,245633305,2365,2365,2365,2365,400
|
|
20241007,100500,244687305,2365,2360,2365,2360,42
|
|
20241007,100400,244588130,2360,2360,2360,2360,53
|
|
20241007,100300,244463050,2370,2365,2370,2365,42
|
|
20241007,100200,244363590,2365,2365,2365,2365,8
|
|
20241007,100100,244344670,2370,2370,2370,2370,0
|
|
20241007,100000,244344670,2370,2365,2370,2365,6
|
|
20241007,095900,244330475,2355,2355,2355,2355,0
|
|
20241007,095800,244330475,2355,2360,2360,2355,1065
|
|
20241007,095700,241817310,2360,2365,2365,2360,619
|
|
20241007,095600,240355890,2370,2370,2370,2370,0
|
|
20241007,095500,240355890,2370,2370,2370,2370,0
|
|
20241007,095400,240355890,2370,2370,2370,2370,0
|
|
20241007,095300,240355890,2370,2370,2370,2370,0
|
|
20241007,095200,240355890,2370,2370,2370,2370,1005
|
|
20241007,095100,237974040,2375,2375,2375,2375,0
|
|
20241007,095000,237974040,2375,2375,2375,2375,0
|
|
20241007,094900,237974040,2375,2375,2375,2375,139
|
|
20241007,094800,237643915,2370,2370,2370,2370,0
|
|
20241007,094700,237643915,2370,2375,2375,2370,14790
|
|
20241007,094600,202573065,2380,2380,2380,2380,30
|
|
20241007,094500,202501665,2385,2385,2385,2385,769
|
|
20241007,094400,200667600,2380,2375,2380,2375,2500
|
|
20241007,094300,194717610,2380,2380,2380,2380,6
|
|
20241007,094200,194703330,2380,2380,2380,2380,0
|
|
20241007,094100,194703330,2380,2380,2380,2380,0
|
|
20241007,094000,194703330,2380,2380,2380,2380,1
|
|
20241007,093900,194700950,2380,2380,2380,2380,101
|
|
20241007,093800,194460570,2380,2380,2380,2380,7
|
|
20241007,093700,194443910,2370,2370,2370,2370,22
|
|
20241007,093600,194391770,2380,2380,2380,2380,0
|
|
20241007,093500,194391770,2380,2380,2380,2380,1
|
|
20241007,093400,194389390,2380,2380,2380,2380,5
|
|
20241007,093300,194377490,2380,2380,2380,2380,500
|
|
20241007,093200,193187490,2380,2375,2380,2375,594
|
|
20241007,093100,191776735,2375,2380,2390,2375,734
|
|
20241007,093000,190033270,2380,2380,2380,2380,1
|
|
20241007,092900,190030890,2380,2380,2380,2380,1802
|
|
20241007,092800,185742130,2380,2385,2385,2380,3366
|
|
20241007,092700,177723485,2385,2400,2405,2385,3155
|
|
20241007,092600,170150870,2400,2380,2400,2380,10500
|
|
20241007,092500,145005405,2380,2385,2385,2380,1005
|
|
20241007,092400,142613480,2385,2385,2385,2385,546
|
|
20241007,092300,141311270,2390,2390,2395,2390,2359
|
|
20241007,092200,135666365,2390,2385,2395,2380,573
|
|
20241007,092100,134301040,2405,2370,2405,2370,28056
|
|
20241007,092000,67364905,2365,2365,2365,2360,3
|
|
20241007,091900,67357815,2370,2355,2370,2355,6915
|
|
20241007,091800,51015535,2350,2335,2350,2335,6944
|
|
20241007,091700,34749105,2330,2330,2330,2330,190
|
|
20241007,091600,34306405,2325,2325,2325,2325,0
|
|
20241007,091500,34306405,2325,2325,2325,2325,300
|
|
20241007,091400,33608905,2325,2325,2325,2325,0
|
|
20241007,091300,33608905,2325,2325,2325,2325,0
|
|
20241007,091200,33608905,2325,2325,2325,2325,0
|
|
20241007,091100,33608905,2325,2325,2325,2325,593
|
|
20241007,091000,32230180,2325,2335,2335,2325,23
|
|
20241007,090900,32176675,2325,2325,2325,2325,0
|
|
20241007,090800,32176675,2325,2325,2325,2325,10
|
|
20241007,090700,32153425,2325,2330,2330,2325,1283
|
|
20241007,090600,29164040,2325,2325,2325,2325,0
|
|
20241007,090500,29164040,2325,2325,2325,2325,0
|
|
20241007,090400,29164040,2325,2325,2325,2325,0
|
|
20241007,090300,29164040,2325,2330,2330,2325,1075
|
|
20241007,090200,26659870,2330,2330,2330,2330,323
|
|
20241007,090100,25907280,2335,2345,2345,2335,10173
|
|
20241007,090000,2100995,2340,2350,2350,2340,895
|