630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,192700,248008685,2805,2805,2805,2805,700
|
|
20241024,192600,248008685,2805,2805,2805,2805,0
|
|
20241024,192500,248008685,2805,2805,2805,2805,0
|
|
20241024,192400,248008685,2805,2805,2805,2805,0
|
|
20241024,192300,248008685,2805,2805,2805,2805,0
|
|
20241024,192200,248008685,2805,2805,2805,2805,0
|
|
20241024,192100,248008685,2805,2805,2805,2805,0
|
|
20241024,192000,248008685,2805,2805,2805,2805,0
|
|
20241024,191900,248008685,2805,2805,2805,2805,0
|
|
20241024,191800,248008685,2805,2805,2805,2805,0
|
|
20241024,191700,248008685,2805,2805,2805,2805,0
|
|
20241024,191600,248008685,2805,2805,2805,2805,0
|
|
20241024,191500,248008685,2805,2805,2805,2805,0
|
|
20241024,191400,248008685,2805,2805,2805,2805,0
|
|
20241024,191300,248008685,2805,2805,2805,2805,0
|
|
20241024,191200,248008685,2805,2805,2805,2805,0
|
|
20241024,191100,248008685,2805,2805,2805,2805,0
|
|
20241024,191000,248008685,2805,2805,2805,2805,0
|
|
20241024,190900,248008685,2805,2805,2805,2805,0
|
|
20241024,190800,248008685,2805,2805,2805,2805,0
|
|
20241024,190700,248008685,2805,2805,2805,2805,0
|
|
20241024,190600,248008685,2805,2805,2805,2805,0
|
|
20241024,190500,248008685,2805,2805,2805,2805,0
|
|
20241024,190400,248008685,2805,2805,2805,2805,0
|
|
20241024,190300,248008685,2805,2805,2805,2805,0
|
|
20241024,190200,248008685,2805,2805,2805,2805,0
|
|
20241024,190100,248008685,2805,2805,2805,2805,0
|
|
20241024,190000,248008685,2805,2805,2805,2805,0
|
|
20241024,185900,248008685,2805,2805,2805,2805,0
|
|
20241024,185800,248008685,2805,2805,2805,2805,0
|
|
20241024,185700,248008685,2805,2805,2805,2805,700
|
|
20241024,185600,248008685,2805,2805,2805,2805,0
|
|
20241024,185500,248008685,2805,2805,2805,2805,0
|
|
20241024,185400,248008685,2805,2805,2805,2805,0
|
|
20241024,185300,248008685,2805,2805,2805,2805,0
|
|
20241024,185200,248008685,2805,2805,2805,2805,0
|
|
20241024,185100,248008685,2805,2805,2805,2805,0
|
|
20241024,185000,248008685,2805,2805,2805,2805,0
|
|
20241024,184900,248008685,2805,2805,2805,2805,0
|
|
20241024,184800,248008685,2805,2805,2805,2805,0
|
|
20241024,184700,248008685,2805,2805,2805,2805,0
|
|
20241024,184600,248008685,2805,2805,2805,2805,0
|
|
20241024,184500,248008685,2805,2805,2805,2805,0
|
|
20241024,184400,248008685,2805,2805,2805,2805,0
|
|
20241024,184300,248008685,2805,2805,2805,2805,0
|
|
20241024,184200,248008685,2805,2805,2805,2805,0
|
|
20241024,184100,248008685,2805,2805,2805,2805,0
|
|
20241024,184000,248008685,2805,2805,2805,2805,0
|
|
20241024,183900,248008685,2805,2805,2805,2805,0
|
|
20241024,183800,248008685,2805,2805,2805,2805,0
|
|
20241024,183700,248008685,2805,2805,2805,2805,0
|
|
20241024,183600,248008685,2805,2805,2805,2805,0
|
|
20241024,183500,248008685,2805,2805,2805,2805,0
|
|
20241024,183400,248008685,2805,2805,2805,2805,0
|
|
20241024,183300,248008685,2805,2805,2805,2805,0
|
|
20241024,183200,248008685,2805,2805,2805,2805,0
|
|
20241024,183100,248008685,2805,2805,2805,2805,0
|
|
20241024,183000,248008685,2805,2805,2805,2805,0
|
|
20241024,182900,248008685,2805,2805,2805,2805,0
|
|
20241024,182800,248008685,2805,2805,2805,2805,0
|
|
20241024,182700,248008685,2805,2805,2805,2805,700
|
|
20241024,182600,248008685,2805,2805,2805,2805,0
|
|
20241024,182500,248008685,2805,2805,2805,2805,0
|
|
20241024,182400,248008685,2805,2805,2805,2805,0
|
|
20241024,182300,248008685,2805,2805,2805,2805,0
|
|
20241024,182200,248008685,2805,2805,2805,2805,0
|
|
20241024,182100,248008685,2805,2805,2805,2805,0
|
|
20241024,182000,248008685,2805,2805,2805,2805,0
|
|
20241024,181900,248008685,2805,2805,2805,2805,0
|
|
20241024,181800,248008685,2805,2805,2805,2805,0
|
|
20241024,181700,248008685,2805,2805,2805,2805,0
|
|
20241024,181600,248008685,2805,2805,2805,2805,0
|
|
20241024,181500,248008685,2805,2805,2805,2805,0
|
|
20241024,181400,248008685,2805,2805,2805,2805,0
|
|
20241024,181300,248008685,2805,2805,2805,2805,0
|
|
20241024,181200,248008685,2805,2805,2805,2805,0
|
|
20241024,181100,248008685,2805,2805,2805,2805,0
|
|
20241024,181000,248008685,2805,2805,2805,2805,0
|
|
20241024,180900,248008685,2805,2805,2805,2805,0
|
|
20241024,180800,248008685,2805,2805,2805,2805,0
|
|
20241024,180700,248008685,2805,2805,2805,2805,0
|
|
20241024,180600,248008685,2805,2805,2805,2805,0
|
|
20241024,180500,248008685,2805,2805,2805,2805,0
|
|
20241024,180400,248008685,2805,2805,2805,2805,0
|
|
20241024,180300,248008685,2805,2805,2805,2805,0
|
|
20241024,180200,248008685,2805,2805,2805,2805,0
|
|
20241024,180100,248008685,2805,2805,2805,2805,0
|
|
20241024,180000,248008685,2805,2805,2805,2805,0
|
|
20241024,175900,248008685,2805,2805,2805,2805,0
|
|
20241024,175800,248008685,2805,2805,2805,2805,0
|
|
20241024,175700,248008685,2805,2805,2805,2805,700
|
|
20241024,175600,248008685,2805,2805,2805,2805,0
|
|
20241024,175500,248008685,2805,2805,2805,2805,0
|
|
20241024,175400,248008685,2805,2805,2805,2805,0
|
|
20241024,175300,248008685,2805,2805,2805,2805,0
|
|
20241024,175200,248008685,2805,2805,2805,2805,0
|
|
20241024,175100,248008685,2805,2805,2805,2805,0
|
|
20241024,175000,248008685,2805,2805,2805,2805,0
|
|
20241024,174900,248008685,2805,2805,2805,2805,0
|
|
20241024,174800,248008685,2805,2805,2805,2805,0
|
|
20241024,174700,248008685,2805,2805,2805,2805,0
|
|
20241024,174600,248008685,2805,2805,2805,2805,0
|
|
20241024,174500,248008685,2805,2805,2805,2805,0
|
|
20241024,174400,248008685,2805,2805,2805,2805,0
|
|
20241024,174300,248008685,2805,2805,2805,2805,0
|
|
20241024,174200,248008685,2805,2805,2805,2805,0
|
|
20241024,174100,248008685,2805,2805,2805,2805,0
|
|
20241024,174000,248008685,2805,2805,2805,2805,0
|
|
20241024,173900,248008685,2805,2805,2805,2805,0
|
|
20241024,173800,248008685,2805,2805,2805,2805,0
|
|
20241024,173700,248008685,2805,2805,2805,2805,0
|
|
20241024,173600,248008685,2805,2805,2805,2805,0
|
|
20241024,173500,248008685,2805,2805,2805,2805,0
|
|
20241024,173400,248008685,2805,2805,2805,2805,0
|
|
20241024,173300,248008685,2805,2805,2805,2805,0
|
|
20241024,173200,248008685,2805,2805,2805,2805,0
|
|
20241024,173100,248008685,2805,2805,2805,2805,0
|
|
20241024,173000,248008685,2805,2805,2805,2805,0
|
|
20241024,172900,248008685,2805,2805,2805,2805,0
|
|
20241024,172800,248008685,2805,2805,2805,2805,0
|
|
20241024,172700,248008685,2805,2805,2805,2805,700
|
|
20241024,172600,248008685,2805,2805,2805,2805,0
|
|
20241024,172500,248008685,2805,2805,2805,2805,0
|
|
20241024,172400,248008685,2805,2805,2805,2805,0
|
|
20241024,172300,248008685,2805,2805,2805,2805,0
|
|
20241024,172200,248008685,2805,2805,2805,2805,0
|
|
20241024,172100,248008685,2805,2805,2805,2805,0
|
|
20241024,172000,248008685,2805,2805,2805,2805,0
|
|
20241024,171900,248008685,2805,2805,2805,2805,0
|
|
20241024,171800,248008685,2805,2805,2805,2805,0
|
|
20241024,171700,248008685,2805,2805,2805,2805,0
|
|
20241024,171600,248008685,2805,2805,2805,2805,0
|
|
20241024,171500,248008685,2805,2805,2805,2805,0
|
|
20241024,171400,248008685,2805,2805,2805,2805,0
|
|
20241024,171300,248008685,2805,2805,2805,2805,0
|
|
20241024,171200,248008685,2805,2805,2805,2805,0
|
|
20241024,171100,248008685,2805,2805,2805,2805,0
|
|
20241024,171000,248008685,2805,2805,2805,2805,0
|
|
20241024,170900,248008685,2805,2805,2805,2805,0
|
|
20241024,170800,248008685,2805,2805,2805,2805,0
|
|
20241024,170700,248008685,2805,2805,2805,2805,0
|
|
20241024,170600,248008685,2805,2805,2805,2805,0
|
|
20241024,170500,248008685,2805,2805,2805,2805,0
|
|
20241024,170400,248008685,2805,2805,2805,2805,0
|
|
20241024,170300,248008685,2805,2805,2805,2805,0
|
|
20241024,170200,248008685,2805,2805,2805,2805,0
|
|
20241024,170100,248008685,2805,2805,2805,2805,0
|
|
20241024,170000,248008685,2805,2805,2805,2805,0
|
|
20241024,165900,248008685,2805,2805,2805,2805,0
|
|
20241024,165800,248008685,2805,2805,2805,2805,0
|
|
20241024,165700,248008685,2805,2805,2805,2805,700
|
|
20241024,165600,248008685,2805,2805,2805,2805,0
|
|
20241024,165500,248008685,2805,2805,2805,2805,0
|
|
20241024,165400,248008685,2805,2805,2805,2805,0
|
|
20241024,165300,248008685,2805,2805,2805,2805,0
|
|
20241024,165200,248008685,2805,2805,2805,2805,0
|
|
20241024,165100,248008685,2805,2805,2805,2805,0
|
|
20241024,165000,248008685,2805,2805,2805,2805,0
|
|
20241024,164900,248008685,2805,2805,2805,2805,0
|
|
20241024,164800,248008685,2805,2805,2805,2805,0
|
|
20241024,164700,248008685,2805,2805,2805,2805,0
|
|
20241024,164600,248008685,2805,2805,2805,2805,0
|
|
20241024,164500,248008685,2805,2805,2805,2805,0
|
|
20241024,164400,248008685,2805,2805,2805,2805,0
|
|
20241024,164300,248008685,2805,2805,2805,2805,0
|
|
20241024,164200,248008685,2805,2805,2805,2805,0
|
|
20241024,164100,248008685,2805,2805,2805,2805,0
|
|
20241024,164000,248008685,2805,2805,2805,2805,0
|
|
20241024,163900,248008685,2805,2805,2805,2805,0
|
|
20241024,163800,248008685,2805,2805,2805,2805,0
|
|
20241024,163700,248008685,2805,2805,2805,2805,0
|
|
20241024,163600,248008685,2805,2805,2805,2805,0
|
|
20241024,163500,248008685,2805,2805,2805,2805,0
|
|
20241024,163400,248008685,2805,2805,2805,2805,0
|
|
20241024,163300,248008685,2805,2805,2805,2805,0
|
|
20241024,163200,248008685,2805,2805,2805,2805,0
|
|
20241024,163100,248008685,2805,2805,2805,2805,0
|
|
20241024,163000,248008685,2805,2805,2805,2805,0
|
|
20241024,162900,248008685,2805,2805,2805,2805,0
|
|
20241024,162800,248008685,2805,2805,2805,2805,0
|
|
20241024,162700,248008685,2805,2805,2805,2805,700
|
|
20241024,162600,248008685,2805,2805,2805,2805,0
|
|
20241024,162500,248008685,2805,2805,2805,2805,0
|
|
20241024,162400,248008685,2805,2805,2805,2805,0
|
|
20241024,162300,248008685,2805,2805,2805,2805,0
|
|
20241024,162200,248008685,2805,2805,2805,2805,0
|
|
20241024,162100,248008685,2805,2805,2805,2805,0
|
|
20241024,162000,248008685,2805,2805,2805,2805,0
|
|
20241024,161900,248008685,2805,2805,2805,2805,0
|
|
20241024,161800,248008685,2805,2805,2805,2805,0
|
|
20241024,161700,248008685,2805,2805,2805,2805,0
|
|
20241024,161600,248008685,2805,2805,2805,2805,0
|
|
20241024,161500,248008685,2805,2805,2805,2805,0
|
|
20241024,161400,248008685,2805,2805,2805,2805,0
|
|
20241024,161300,248008685,2805,2805,2805,2805,0
|
|
20241024,161200,248008685,2805,2805,2805,2805,0
|
|
20241024,161100,248008685,2805,2805,2805,2805,0
|
|
20241024,161000,248008685,2805,2805,2805,2805,0
|
|
20241024,160900,248008685,2805,2805,2805,2805,0
|
|
20241024,160800,248008685,2805,2805,2805,2805,0
|
|
20241024,160700,248008685,2805,2805,2805,2805,0
|
|
20241024,160600,248008685,2805,2805,2805,2805,0
|
|
20241024,160500,248008685,2805,2805,2805,2805,0
|
|
20241024,160400,248008685,2805,2805,2805,2805,0
|
|
20241024,160300,248008685,2805,2805,2805,2805,0
|
|
20241024,160200,248008685,2805,2805,2805,2805,0
|
|
20241024,160100,248008685,2805,2805,2805,2805,0
|
|
20241024,160000,248008685,2805,2805,2805,2805,0
|
|
20241024,155900,248008685,2805,2805,2805,2805,0
|
|
20241024,155800,248008685,2805,2805,2805,2805,0
|
|
20241024,155700,248008685,2805,2805,2805,2805,700
|
|
20241024,155600,248008685,2805,2805,2805,2805,0
|
|
20241024,155500,248008685,2805,2805,2805,2805,0
|
|
20241024,155400,248008685,2805,2805,2805,2805,0
|
|
20241024,155300,248008685,2805,2805,2805,2805,0
|
|
20241024,155200,248008685,2805,2805,2805,2805,0
|
|
20241024,155100,248008685,2805,2805,2805,2805,0
|
|
20241024,155000,248008685,2805,2805,2805,2805,0
|
|
20241024,154900,248008685,2805,2805,2805,2805,0
|
|
20241024,154800,248008685,2805,2805,2805,2805,0
|
|
20241024,154700,248008685,2805,2805,2805,2805,0
|
|
20241024,154600,248008685,2805,2805,2805,2805,0
|
|
20241024,154500,248008685,2805,2805,2805,2805,0
|
|
20241024,154400,248008685,2805,2805,2805,2805,0
|
|
20241024,154300,248008685,2805,2805,2805,2805,0
|
|
20241024,154200,248008685,2805,2805,2805,2805,0
|
|
20241024,154100,248008685,2805,2805,2805,2805,0
|
|
20241024,154000,248008685,2805,2805,2805,2805,0
|
|
20241024,153900,248008685,2805,2805,2805,2805,0
|
|
20241024,153800,248008685,2805,2805,2805,2805,0
|
|
20241024,153700,248008685,2805,2805,2805,2805,0
|
|
20241024,153600,248008685,2805,2805,2805,2805,0
|
|
20241024,153500,248008685,2805,2805,2805,2805,0
|
|
20241024,153400,248008685,2805,2805,2805,2805,0
|
|
20241024,153300,248008685,2805,2805,2805,2805,0
|
|
20241024,153200,248008685,2805,2805,2805,2805,0
|
|
20241024,153100,248008685,2805,2805,2805,2805,0
|
|
20241024,153000,248008685,2805,2805,2805,2805,700
|
|
20241024,152900,246045185,2765,2765,2765,2765,0
|
|
20241024,152800,246045185,2765,2765,2765,2765,0
|
|
20241024,152700,246045185,2765,2765,2765,2765,0
|
|
20241024,152600,246045185,2765,2765,2765,2765,0
|
|
20241024,152500,246045185,2765,2765,2765,2765,0
|
|
20241024,152400,246045185,2765,2765,2765,2765,0
|
|
20241024,152300,246045185,2765,2765,2765,2765,0
|
|
20241024,152200,246045185,2765,2765,2765,2765,0
|
|
20241024,152100,246045185,2765,2765,2765,2765,0
|
|
20241024,152000,246045185,2765,2765,2765,2765,0
|
|
20241024,151900,246045185,2765,2795,2795,2765,65
|
|
20241024,151800,245865330,2785,2775,2785,2760,992
|
|
20241024,151700,243107735,2775,2775,2775,2775,0
|
|
20241024,151600,243107735,2775,2775,2775,2775,1
|
|
20241024,151500,243104960,2765,2785,2785,2765,514
|
|
20241024,151400,241683550,2785,2785,2785,2780,22
|
|
20241024,151300,241622305,2785,2785,2785,2785,2
|
|
20241024,151200,241616735,2785,2765,2785,2765,239
|
|
20241024,151100,240952900,2765,2785,2785,2765,401
|
|
20241024,151000,239841665,2785,2785,2785,2785,0
|
|
20241024,150900,239841665,2785,2785,2785,2785,0
|
|
20241024,150800,239841665,2785,2785,2785,2785,4
|
|
20241024,150700,239830525,2785,2785,2785,2785,0
|
|
20241024,150600,239830525,2785,2785,2785,2765,3
|
|
20241024,150500,239822190,2780,2765,2780,2765,201
|
|
20241024,150400,239266410,2765,2765,2765,2765,1
|
|
20241024,150300,239263645,2760,2785,2785,2755,502
|
|
20241024,150200,237878080,2785,2805,2805,2785,10961
|
|
20241024,150100,207346280,2805,2790,2805,2790,55
|
|
20241024,150000,207192325,2805,2805,2805,2805,0
|
|
20241024,145900,207192325,2805,2805,2805,2805,0
|
|
20241024,145800,207192325,2805,2795,2805,2790,1035
|
|
20241024,145700,204299605,2795,2795,2795,2795,0
|
|
20241024,145600,204299605,2795,2810,2810,2795,5
|
|
20241024,145500,204285615,2800,2835,2845,2790,1036
|
|
20241024,145400,201372290,2845,2830,2845,2830,1312
|
|
20241024,145300,197644400,2825,2785,2825,2785,2223
|
|
20241024,145200,191418100,2785,2780,2785,2780,1005
|
|
20241024,145100,188624185,2785,2780,2785,2780,34
|
|
20241024,145000,188529655,2765,2750,2765,2750,442
|
|
20241024,144900,187307540,2765,2765,2765,2765,4
|
|
20241024,144800,187296480,2775,2775,2775,2775,5749
|
|
20241024,144700,171343005,2775,2775,2775,2775,1872
|
|
20241024,144600,166148205,2765,2765,2765,2765,0
|
|
20241024,144500,166148205,2765,2765,2765,2765,0
|
|
20241024,144400,166148205,2765,2760,2765,2760,177
|
|
20241024,144300,165659250,2755,2755,2755,2755,322
|
|
20241024,144200,164772140,2730,2750,2750,2725,239
|
|
20241024,144100,164117640,2765,2765,2765,2765,1
|
|
20241024,144000,164114875,2765,2765,2765,2765,0
|
|
20241024,143900,164114875,2765,2765,2765,2765,0
|
|
20241024,143800,164114875,2765,2765,2765,2765,0
|
|
20241024,143700,164114875,2765,2765,2765,2765,1
|
|
20241024,143600,164112110,2750,2760,2760,2750,7
|
|
20241024,143500,164092840,2765,2755,2765,2755,3
|
|
20241024,143400,164084560,2740,2765,2770,2740,7
|
|
20241024,143300,164065325,2760,2750,2760,2750,86
|
|
20241024,143200,163827980,2745,2745,2745,2745,1
|
|
20241024,143100,163825235,2740,2770,2770,2740,423
|
|
20241024,143000,162653620,2785,2775,2785,2770,76
|
|
20241024,142900,162442290,2780,2780,2780,2745,101
|
|
20241024,142800,162163120,2755,2725,2755,2725,2609
|
|
20241024,142700,154997640,2725,2720,2725,2720,1333
|
|
20241024,142600,151371270,2715,2715,2715,2715,0
|
|
20241024,142500,151371270,2715,2715,2715,2715,0
|
|
20241024,142400,151371270,2715,2715,2715,2715,0
|
|
20241024,142300,151371270,2715,2715,2715,2715,0
|
|
20241024,142200,151371270,2715,2715,2715,2715,10
|
|
20241024,142100,151344120,2710,2710,2710,2710,0
|
|
20241024,142000,151344120,2710,2710,2710,2710,0
|
|
20241024,141900,151344120,2710,2710,2710,2710,0
|
|
20241024,141800,151344120,2710,2710,2710,2710,5
|
|
20241024,141700,151330570,2720,2720,2720,2720,1
|
|
20241024,141600,151327850,2705,2705,2705,2705,0
|
|
20241024,141500,151327850,2705,2705,2705,2705,0
|
|
20241024,141400,151327850,2705,2705,2705,2705,1
|
|
20241024,141300,151325145,2720,2720,2720,2720,1
|
|
20241024,141200,151322425,2705,2705,2705,2705,400
|
|
20241024,141100,150240425,2705,2705,2705,2705,0
|
|
20241024,141000,150240425,2705,2705,2705,2705,0
|
|
20241024,140900,150240425,2705,2705,2705,2705,0
|
|
20241024,140800,150240425,2705,2705,2705,2705,200
|
|
20241024,140700,149699425,2705,2705,2705,2705,394
|
|
20241024,140600,148633655,2705,2705,2705,2705,0
|
|
20241024,140500,148633655,2705,2705,2705,2705,167
|
|
20241024,140400,148181920,2710,2710,2710,2710,0
|
|
20241024,140300,148181920,2710,2710,2710,2710,43
|
|
20241024,140200,148065390,2705,2705,2705,2705,0
|
|
20241024,140100,148065390,2705,2705,2705,2705,0
|
|
20241024,140000,148065390,2705,2705,2705,2705,0
|
|
20241024,135900,148065390,2705,2705,2705,2705,0
|
|
20241024,135800,148065390,2705,2705,2705,2705,0
|
|
20241024,135700,148065390,2705,2705,2705,2705,10
|
|
20241024,135600,148038340,2705,2705,2705,2705,5
|
|
20241024,135500,148024815,2705,2705,2705,2705,0
|
|
20241024,135400,148024815,2705,2705,2705,2705,0
|
|
20241024,135300,148024815,2705,2690,2705,2690,1417
|
|
20241024,135200,144195350,2680,2680,2680,2680,0
|
|
20241024,135100,144195350,2680,2680,2680,2680,0
|
|
20241024,135000,144195350,2680,2680,2680,2680,817
|
|
20241024,134900,142005790,2680,2680,2680,2680,10
|
|
20241024,134800,141978990,2685,2685,2685,2685,205
|
|
20241024,134700,141428565,2685,2685,2685,2685,1
|
|
20241024,134600,141425880,2695,2695,2695,2695,0
|
|
20241024,134500,141425880,2695,2695,2695,2695,0
|
|
20241024,134400,141425880,2695,2695,2695,2695,10
|
|
20241024,134300,141398930,2690,2690,2690,2690,0
|
|
20241024,134200,141398930,2690,2690,2690,2690,0
|
|
20241024,134100,141398930,2690,2690,2690,2690,10
|
|
20241024,134000,141372030,2695,2695,2695,2695,0
|
|
20241024,133900,141372030,2695,2695,2695,2695,0
|
|
20241024,133800,141372030,2695,2695,2695,2695,1
|
|
20241024,133700,141369335,2690,2690,2690,2690,0
|
|
20241024,133600,141369335,2690,2690,2690,2690,0
|
|
20241024,133500,141369335,2690,2690,2690,2690,0
|
|
20241024,133400,141369335,2690,2690,2690,2690,0
|
|
20241024,133300,141369335,2690,2690,2690,2690,931
|
|
20241024,133200,138864945,2690,2690,2690,2690,0
|
|
20241024,133100,138864945,2690,2690,2690,2690,0
|
|
20241024,133000,138864945,2690,2690,2690,2690,0
|
|
20241024,132900,138864945,2690,2690,2690,2690,0
|
|
20241024,132800,138864945,2690,2690,2690,2690,0
|
|
20241024,132700,138864945,2690,2690,2690,2690,0
|
|
20241024,132600,138864945,2690,2690,2690,2690,0
|
|
20241024,132500,138864945,2690,2690,2690,2690,0
|
|
20241024,132400,138864945,2690,2690,2690,2690,0
|
|
20241024,132300,138864945,2690,2690,2690,2690,0
|
|
20241024,132200,138864945,2690,2690,2690,2690,130
|
|
20241024,132100,138515245,2680,2680,2680,2680,0
|
|
20241024,132000,138515245,2680,2680,2680,2680,0
|
|
20241024,131900,138515245,2680,2680,2680,2680,1200
|
|
20241024,131800,135299245,2700,2700,2700,2700,0
|
|
20241024,131700,135299245,2700,2700,2700,2700,0
|
|
20241024,131600,135299245,2700,2700,2700,2700,0
|
|
20241024,131500,135299245,2700,2700,2700,2700,0
|
|
20241024,131400,135299245,2700,2700,2700,2700,0
|
|
20241024,131300,135299245,2700,2700,2700,2700,0
|
|
20241024,131200,135299245,2700,2700,2700,2700,5
|
|
20241024,131100,135285745,2690,2690,2690,2690,0
|
|
20241024,131000,135285745,2690,2690,2690,2690,0
|
|
20241024,130900,135285745,2690,2690,2690,2690,0
|
|
20241024,130800,135285745,2690,2695,2695,2690,1506
|
|
20241024,130700,131232075,2695,2675,2695,2675,95
|
|
20241024,130600,130977475,2675,2680,2680,2675,45
|
|
20241024,130500,130857010,2675,2680,2680,2675,489
|
|
20241024,130400,129548615,2680,2680,2680,2680,0
|
|
20241024,130300,129548615,2680,2680,2680,2680,0
|
|
20241024,130200,129548615,2680,2680,2680,2680,0
|
|
20241024,130100,129548615,2680,2680,2680,2680,0
|
|
20241024,130000,129548615,2680,2680,2680,2680,0
|
|
20241024,125900,129548615,2680,2655,2680,2650,196
|
|
20241024,125800,129025170,2650,2665,2665,2650,9586
|
|
20241024,125700,103603290,2660,2665,2665,2660,40
|
|
20241024,125600,103496885,2665,2675,2675,2665,3600
|
|
20241024,125500,93883735,2675,2695,2695,2675,3475
|
|
20241024,125400,84550785,2695,2695,2695,2695,0
|
|
20241024,125300,84550785,2695,2695,2695,2695,0
|
|
20241024,125200,84550785,2695,2695,2695,2695,0
|
|
20241024,125100,84550785,2695,2695,2695,2695,1023
|
|
20241024,125000,81793800,2695,2695,2695,2695,206
|
|
20241024,124900,81238630,2695,2695,2695,2695,735
|
|
20241024,124800,79257805,2695,2695,2695,2695,125
|
|
20241024,124700,78920930,2695,2695,2695,2695,0
|
|
20241024,124600,78920930,2695,2695,2695,2695,0
|
|
20241024,124500,78920930,2695,2695,2695,2695,0
|
|
20241024,124400,78920930,2695,2695,2695,2695,0
|
|
20241024,124300,78920930,2695,2695,2695,2695,0
|
|
20241024,124200,78920930,2695,2695,2695,2695,110
|
|
20241024,124100,78624480,2695,2695,2695,2695,600
|
|
20241024,124000,77007480,2700,2700,2700,2700,0
|
|
20241024,123900,77007480,2700,2700,2700,2700,79
|
|
20241024,123800,76794180,2705,2705,2705,2705,0
|
|
20241024,123700,76794180,2705,2705,2705,2705,0
|
|
20241024,123600,76794180,2705,2705,2705,2705,50
|
|
20241024,123500,76658930,2705,2705,2705,2705,0
|
|
20241024,123400,76658930,2705,2705,2705,2705,0
|
|
20241024,123300,76658930,2705,2705,2705,2705,0
|
|
20241024,123200,76658930,2705,2695,2705,2695,13
|
|
20241024,123100,76623795,2695,2695,2695,2695,0
|
|
20241024,123000,76623795,2695,2695,2695,2695,0
|
|
20241024,122900,76623795,2695,2705,2705,2695,579
|
|
20241024,122800,75060680,2705,2705,2705,2705,1
|
|
20241024,122700,75057975,2705,2705,2705,2705,14
|
|
20241024,122600,75020105,2700,2700,2700,2700,0
|
|
20241024,122500,75020105,2700,2700,2700,2700,0
|
|
20241024,122400,75020105,2700,2700,2700,2700,42
|
|
20241024,122300,74906705,2700,2700,2700,2700,20
|
|
20241024,122200,74852705,2715,2715,2715,2715,0
|
|
20241024,122100,74852705,2715,2715,2715,2715,0
|
|
20241024,122000,74852705,2715,2715,2715,2715,0
|
|
20241024,121900,74852705,2715,2715,2715,2715,0
|
|
20241024,121800,74852705,2715,2715,2715,2715,0
|
|
20241024,121700,74852705,2715,2715,2715,2715,0
|
|
20241024,121600,74852705,2715,2715,2715,2715,0
|
|
20241024,121500,74852705,2715,2715,2715,2715,100
|
|
20241024,121400,74581205,2715,2715,2715,2715,0
|
|
20241024,121300,74581205,2715,2715,2715,2715,0
|
|
20241024,121200,74581205,2715,2715,2715,2715,0
|
|
20241024,121100,74581205,2715,2715,2715,2715,0
|
|
20241024,121000,74581205,2715,2715,2715,2715,0
|
|
20241024,120900,74581205,2715,2715,2715,2715,0
|
|
20241024,120800,74581205,2715,2715,2715,2715,1
|
|
20241024,120700,74578490,2700,2700,2700,2700,0
|
|
20241024,120600,74578490,2700,2700,2700,2700,20
|
|
20241024,120500,74524490,2700,2700,2700,2700,0
|
|
20241024,120400,74524490,2700,2700,2700,2700,0
|
|
20241024,120300,74524490,2700,2700,2700,2700,0
|
|
20241024,120200,74524490,2700,2700,2700,2700,0
|
|
20241024,120100,74524490,2700,2700,2700,2700,498
|
|
20241024,120000,73179890,2700,2700,2700,2700,1
|
|
20241024,115900,73177190,2700,2700,2700,2700,0
|
|
20241024,115800,73177190,2700,2700,2700,2700,0
|
|
20241024,115700,73177190,2700,2700,2700,2700,0
|
|
20241024,115600,73177190,2700,2700,2700,2700,0
|
|
20241024,115500,73177190,2700,2700,2700,2700,2
|
|
20241024,115400,73171790,2700,2705,2705,2700,286
|
|
20241024,115300,72399585,2700,2700,2700,2700,0
|
|
20241024,115200,72399585,2700,2700,2700,2700,0
|
|
20241024,115100,72399585,2700,2700,2700,2700,0
|
|
20241024,115000,72399585,2700,2700,2700,2700,0
|
|
20241024,114900,72399585,2700,2700,2700,2700,0
|
|
20241024,114800,72399585,2700,2700,2700,2700,0
|
|
20241024,114700,72399585,2700,2700,2700,2700,1
|
|
20241024,114600,72396885,2700,2700,2700,2700,0
|
|
20241024,114500,72396885,2700,2700,2700,2700,7
|
|
20241024,114400,72377985,2700,2700,2700,2700,0
|
|
20241024,114300,72377985,2700,2700,2700,2700,1
|
|
20241024,114200,72375285,2720,2720,2720,2720,0
|
|
20241024,114100,72375285,2720,2720,2720,2720,0
|
|
20241024,114000,72375285,2720,2720,2720,2720,0
|
|
20241024,113900,72375285,2720,2720,2720,2720,0
|
|
20241024,113800,72375285,2720,2720,2720,2720,0
|
|
20241024,113700,72375285,2720,2720,2720,2720,0
|
|
20241024,113600,72375285,2720,2720,2720,2720,0
|
|
20241024,113500,72375285,2720,2720,2720,2720,0
|
|
20241024,113400,72375285,2720,2720,2720,2720,0
|
|
20241024,113300,72375285,2720,2720,2720,2720,0
|
|
20241024,113200,72375285,2720,2720,2720,2720,0
|
|
20241024,113100,72375285,2720,2720,2720,2720,0
|
|
20241024,113000,72375285,2720,2720,2720,2720,0
|
|
20241024,112900,72375285,2720,2720,2720,2720,0
|
|
20241024,112800,72375285,2720,2720,2720,2720,0
|
|
20241024,112700,72375285,2720,2720,2720,2720,0
|
|
20241024,112600,72375285,2720,2720,2720,2720,1
|
|
20241024,112500,72372565,2700,2700,2700,2700,0
|
|
20241024,112400,72372565,2700,2700,2700,2700,0
|
|
20241024,112300,72372565,2700,2700,2700,2700,0
|
|
20241024,112200,72372565,2700,2700,2700,2700,0
|
|
20241024,112100,72372565,2700,2700,2700,2700,0
|
|
20241024,112000,72372565,2700,2700,2700,2700,0
|
|
20241024,111900,72372565,2700,2700,2700,2700,528
|
|
20241024,111800,70946965,2720,2720,2720,2720,0
|
|
20241024,111700,70946965,2720,2720,2720,2720,0
|
|
20241024,111600,70946965,2720,2720,2720,2720,2
|
|
20241024,111500,70941525,2720,2720,2720,2720,0
|
|
20241024,111400,70941525,2720,2720,2720,2720,0
|
|
20241024,111300,70941525,2720,2720,2720,2720,50
|
|
20241024,111200,70805525,2695,2695,2695,2695,0
|
|
20241024,111100,70805525,2695,2695,2695,2695,0
|
|
20241024,111000,70805525,2695,2695,2695,2695,6
|
|
20241024,110900,70789355,2720,2720,2720,2720,0
|
|
20241024,110800,70789355,2720,2720,2720,2720,0
|
|
20241024,110700,70789355,2720,2720,2720,2720,0
|
|
20241024,110600,70789355,2720,2720,2720,2720,20
|
|
20241024,110500,70734955,2720,2720,2720,2720,20
|
|
20241024,110400,70680555,2720,2720,2720,2720,0
|
|
20241024,110300,70680555,2720,2720,2720,2720,0
|
|
20241024,110200,70680555,2720,2720,2720,2720,0
|
|
20241024,110100,70680555,2720,2720,2720,2720,0
|
|
20241024,110000,70680555,2720,2720,2720,2720,0
|
|
20241024,105900,70680555,2720,2720,2720,2720,0
|
|
20241024,105800,70680555,2720,2720,2720,2720,0
|
|
20241024,105700,70680555,2720,2720,2720,2720,0
|
|
20241024,105600,70680555,2720,2710,2720,2710,46
|
|
20241024,105500,70555875,2710,2710,2710,2710,1
|
|
20241024,105400,70553165,2695,2700,2700,2695,1053
|
|
20241024,105300,67715070,2700,2700,2700,2700,0
|
|
20241024,105200,67715070,2700,2700,2700,2700,95
|
|
20241024,105100,67458570,2710,2710,2710,2710,0
|
|
20241024,105000,67458570,2710,2705,2710,2705,188
|
|
20241024,104900,66949715,2705,2705,2705,2705,0
|
|
20241024,104800,66949715,2705,2705,2705,2705,0
|
|
20241024,104700,66949715,2705,2705,2705,2705,0
|
|
20241024,104600,66949715,2705,2705,2705,2705,0
|
|
20241024,104500,66949715,2705,2705,2705,2705,0
|
|
20241024,104400,66949715,2705,2705,2705,2705,0
|
|
20241024,104300,66949715,2705,2705,2705,2705,0
|
|
20241024,104200,66949715,2705,2705,2705,2705,0
|
|
20241024,104100,66949715,2705,2705,2705,2705,0
|
|
20241024,104000,66949715,2705,2705,2705,2705,1
|
|
20241024,103900,66947010,2730,2730,2730,2730,0
|
|
20241024,103800,66947010,2730,2730,2730,2730,1
|
|
20241024,103700,66944280,2700,2700,2700,2700,0
|
|
20241024,103600,66944280,2700,2700,2700,2700,0
|
|
20241024,103500,66944280,2700,2700,2700,2700,0
|
|
20241024,103400,66944280,2700,2700,2700,2700,0
|
|
20241024,103300,66944280,2700,2700,2700,2700,0
|
|
20241024,103200,66944280,2700,2700,2700,2700,70
|
|
20241024,103100,66755280,2725,2705,2725,2705,356
|
|
20241024,103000,65785425,2700,2700,2700,2700,0
|
|
20241024,102900,65785425,2700,2700,2700,2700,0
|
|
20241024,102800,65785425,2700,2700,2700,2700,1
|
|
20241024,102700,65782725,2695,2695,2695,2695,1
|
|
20241024,102600,65780030,2690,2695,2695,2690,335
|
|
20241024,102500,64878715,2695,2710,2710,2695,2724
|
|
20241024,102400,57512335,2710,2710,2710,2710,0
|
|
20241024,102300,57512335,2710,2710,2710,2710,0
|
|
20241024,102200,57512335,2710,2710,2710,2710,347
|
|
20241024,102100,56571965,2720,2720,2720,2720,0
|
|
20241024,102000,56571965,2720,2720,2720,2720,10
|
|
20241024,101900,56544765,2720,2720,2720,2720,50
|
|
20241024,101800,56408765,2710,2710,2710,2710,0
|
|
20241024,101700,56408765,2710,2710,2710,2710,200
|
|
20241024,101600,55866765,2715,2715,2715,2715,9
|
|
20241024,101500,55842330,2715,2715,2715,2715,1
|
|
20241024,101400,55839615,2710,2715,2715,2710,625
|
|
20241024,101300,54145620,2715,2715,2715,2715,17
|
|
20241024,101200,54099465,2710,2725,2725,2710,2202
|
|
20241024,101100,48115800,2725,2725,2725,2725,1
|
|
20241024,101000,48113075,2730,2730,2730,2730,7
|
|
20241024,100900,48093965,2730,2730,2730,2730,275
|
|
20241024,100800,47343215,2745,2745,2745,2745,0
|
|
20241024,100700,47343215,2745,2745,2745,2745,0
|
|
20241024,100600,47343215,2745,2745,2745,2745,26
|
|
20241024,100500,47271845,2745,2745,2745,2745,0
|
|
20241024,100400,47271845,2745,2730,2745,2730,393
|
|
20241024,100300,46198775,2730,2740,2740,2730,395
|
|
20241024,100200,45118940,2750,2750,2750,2750,40
|
|
20241024,100100,45008940,2750,2750,2750,2750,0
|
|
20241024,100000,45008940,2750,2750,2750,2750,0
|
|
20241024,095900,45008940,2750,2750,2750,2750,0
|
|
20241024,095800,45008940,2750,2750,2750,2750,0
|
|
20241024,095700,45008940,2750,2750,2750,2750,0
|
|
20241024,095600,45008940,2750,2750,2750,2750,4
|
|
20241024,095500,44997940,2755,2755,2755,2755,0
|
|
20241024,095400,44997940,2755,2755,2755,2755,0
|
|
20241024,095300,44997940,2755,2755,2755,2755,32
|
|
20241024,095200,44909780,2755,2750,2755,2750,206
|
|
20241024,095100,44342655,2735,2735,2750,2735,72
|
|
20241024,095000,44145360,2750,2750,2750,2750,0
|
|
20241024,094900,44145360,2750,2750,2750,2750,0
|
|
20241024,094800,44145360,2750,2750,2750,2750,0
|
|
20241024,094700,44145360,2750,2750,2750,2750,0
|
|
20241024,094600,44145360,2750,2750,2750,2750,1
|
|
20241024,094500,44142610,2750,2750,2750,2750,0
|
|
20241024,094400,44142610,2750,2750,2750,2750,22
|
|
20241024,094300,44082110,2755,2755,2755,2755,0
|
|
20241024,094200,44082110,2755,2750,2755,2730,141
|
|
20241024,094100,43696265,2730,2730,2750,2730,5
|
|
20241024,094000,43682595,2755,2755,2755,2755,4
|
|
20241024,093900,43671575,2755,2750,2755,2750,146
|
|
20241024,093800,43269930,2720,2720,2720,2720,0
|
|
20241024,093700,43269930,2720,2720,2720,2720,0
|
|
20241024,093600,43269930,2720,2720,2720,2720,0
|
|
20241024,093500,43269930,2720,2735,2735,2720,202
|
|
20241024,093400,42719510,2755,2755,2755,2755,0
|
|
20241024,093300,42719510,2755,2755,2755,2755,10
|
|
20241024,093200,42691960,2735,2735,2735,2735,0
|
|
20241024,093100,42691960,2735,2735,2735,2735,200
|
|
20241024,093000,42144960,2755,2755,2755,2755,0
|
|
20241024,092900,42144960,2755,2755,2755,2755,7
|
|
20241024,092800,42125675,2745,2755,2755,2745,52
|
|
20241024,092700,41982435,2755,2740,2755,2740,105
|
|
20241024,092600,41694660,2740,2730,2740,2730,591
|
|
20241024,092500,40077550,2730,2740,2740,2730,323
|
|
20241024,092400,39193540,2740,2740,2740,2740,0
|
|
20241024,092300,39193540,2740,2740,2740,2740,0
|
|
20241024,092200,39193540,2740,2740,2740,2740,0
|
|
20241024,092100,39193540,2740,2740,2740,2740,25
|
|
20241024,092000,39125040,2715,2715,2715,2715,838
|
|
20241024,091900,36849870,2720,2720,2720,2720,0
|
|
20241024,091800,36849870,2720,2720,2720,2720,32
|
|
20241024,091700,36762830,2720,2725,2725,2720,362
|
|
20241024,091600,35777940,2725,2730,2730,2725,142
|
|
20241024,091500,35390965,2750,2750,2750,2750,0
|
|
20241024,091400,35390965,2750,2750,2750,2750,65
|
|
20241024,091300,35212215,2720,2720,2720,2720,0
|
|
20241024,091200,35212215,2720,2750,2750,2720,300
|
|
20241024,091100,34394980,2750,2750,2750,2750,76
|
|
20241024,091000,34185980,2750,2770,2770,2750,99
|
|
20241024,090900,33913510,2770,2725,2770,2725,313
|
|
20241024,090800,33057225,2715,2715,2715,2715,10
|
|
20241024,090700,33030075,2715,2710,2715,2700,1597
|
|
20241024,090600,28701825,2705,2710,2710,2700,191
|
|
20241024,090500,28185100,2710,2680,2710,2655,4145
|
|
20241024,090400,17116115,2665,2740,2740,2665,4765
|
|
20241024,090300,4288565,2775,2770,2775,2770,336
|
|
20241024,090200,3356295,2785,2785,2785,2785,0
|
|
20241024,090100,3356295,2785,2785,2785,2785,1
|
|
20241024,090000,3353510,2765,2770,2770,2750,1213
|