634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,193100,579943260,2440,2440,2440,2440,5574
|
|
20241023,193000,579943260,2440,2440,2440,2440,0
|
|
20241023,192900,579943260,2440,2440,2440,2440,0
|
|
20241023,192800,579943260,2440,2440,2440,2440,0
|
|
20241023,192700,579943260,2440,2440,2440,2440,0
|
|
20241023,192600,579943260,2440,2440,2440,2440,0
|
|
20241023,192500,579943260,2440,2440,2440,2440,0
|
|
20241023,192400,579943260,2440,2440,2440,2440,0
|
|
20241023,192300,579943260,2440,2440,2440,2440,0
|
|
20241023,192200,579943260,2440,2440,2440,2440,0
|
|
20241023,192100,579943260,2440,2440,2440,2440,0
|
|
20241023,192000,579943260,2440,2440,2440,2440,0
|
|
20241023,191900,579943260,2440,2440,2440,2440,0
|
|
20241023,191800,579943260,2440,2440,2440,2440,0
|
|
20241023,191700,579943260,2440,2440,2440,2440,0
|
|
20241023,191600,579943260,2440,2440,2440,2440,0
|
|
20241023,191500,579943260,2440,2440,2440,2440,0
|
|
20241023,191400,579943260,2440,2440,2440,2440,0
|
|
20241023,191300,579943260,2440,2440,2440,2440,0
|
|
20241023,191200,579943260,2440,2440,2440,2440,0
|
|
20241023,191100,579943260,2440,2440,2440,2440,0
|
|
20241023,191000,579943260,2440,2440,2440,2440,0
|
|
20241023,190900,579943260,2440,2440,2440,2440,0
|
|
20241023,190800,579943260,2440,2440,2440,2440,0
|
|
20241023,190700,579943260,2440,2440,2440,2440,0
|
|
20241023,190600,579943260,2440,2440,2440,2440,0
|
|
20241023,190500,579943260,2440,2440,2440,2440,0
|
|
20241023,190400,579943260,2440,2440,2440,2440,0
|
|
20241023,190300,579943260,2440,2440,2440,2440,0
|
|
20241023,190200,579943260,2440,2440,2440,2440,0
|
|
20241023,190100,579943260,2440,2440,2440,2440,5574
|
|
20241023,190000,579943260,2440,2440,2440,2440,0
|
|
20241023,185900,579943260,2440,2440,2440,2440,0
|
|
20241023,185800,579943260,2440,2440,2440,2440,0
|
|
20241023,185700,579943260,2440,2440,2440,2440,0
|
|
20241023,185600,579943260,2440,2440,2440,2440,0
|
|
20241023,185500,579943260,2440,2440,2440,2440,0
|
|
20241023,185400,579943260,2440,2440,2440,2440,0
|
|
20241023,185300,579943260,2440,2440,2440,2440,0
|
|
20241023,185200,579943260,2440,2440,2440,2440,0
|
|
20241023,185100,579943260,2440,2440,2440,2440,0
|
|
20241023,185000,579943260,2440,2440,2440,2440,0
|
|
20241023,184900,579943260,2440,2440,2440,2440,0
|
|
20241023,184800,579943260,2440,2440,2440,2440,0
|
|
20241023,184700,579943260,2440,2440,2440,2440,0
|
|
20241023,184600,579943260,2440,2440,2440,2440,0
|
|
20241023,184500,579943260,2440,2440,2440,2440,0
|
|
20241023,184400,579943260,2440,2440,2440,2440,0
|
|
20241023,184300,579943260,2440,2440,2440,2440,0
|
|
20241023,184200,579943260,2440,2440,2440,2440,0
|
|
20241023,184100,579943260,2440,2440,2440,2440,0
|
|
20241023,184000,579943260,2440,2440,2440,2440,0
|
|
20241023,183900,579943260,2440,2440,2440,2440,0
|
|
20241023,183800,579943260,2440,2440,2440,2440,0
|
|
20241023,183700,579943260,2440,2440,2440,2440,0
|
|
20241023,183600,579943260,2440,2440,2440,2440,0
|
|
20241023,183500,579943260,2440,2440,2440,2440,0
|
|
20241023,183400,579943260,2440,2440,2440,2440,0
|
|
20241023,183300,579943260,2440,2440,2440,2440,0
|
|
20241023,183200,579943260,2440,2440,2440,2440,0
|
|
20241023,183100,579943260,2440,2440,2440,2440,5574
|
|
20241023,183000,579943260,2440,2440,2440,2440,0
|
|
20241023,182900,579943260,2440,2440,2440,2440,0
|
|
20241023,182800,579943260,2440,2440,2440,2440,0
|
|
20241023,182700,579943260,2440,2440,2440,2440,0
|
|
20241023,182600,579943260,2440,2440,2440,2440,0
|
|
20241023,182500,579943260,2440,2440,2440,2440,0
|
|
20241023,182400,579943260,2440,2440,2440,2440,0
|
|
20241023,182300,579943260,2440,2440,2440,2440,0
|
|
20241023,182200,579943260,2440,2440,2440,2440,0
|
|
20241023,182100,579943260,2440,2440,2440,2440,0
|
|
20241023,182000,579943260,2440,2440,2440,2440,0
|
|
20241023,181900,579943260,2440,2440,2440,2440,0
|
|
20241023,181800,579943260,2440,2440,2440,2440,0
|
|
20241023,181700,579943260,2440,2440,2440,2440,0
|
|
20241023,181600,579943260,2440,2440,2440,2440,0
|
|
20241023,181500,579943260,2440,2440,2440,2440,0
|
|
20241023,181400,579943260,2440,2440,2440,2440,0
|
|
20241023,181300,579943260,2440,2440,2440,2440,0
|
|
20241023,181200,579943260,2440,2440,2440,2440,0
|
|
20241023,181100,579943260,2440,2440,2440,2440,0
|
|
20241023,181000,579943260,2440,2440,2440,2440,0
|
|
20241023,180900,579943260,2440,2440,2440,2440,0
|
|
20241023,180800,579943260,2440,2440,2440,2440,0
|
|
20241023,180700,579943260,2440,2440,2440,2440,0
|
|
20241023,180600,579943260,2440,2440,2440,2440,0
|
|
20241023,180500,579943260,2440,2440,2440,2440,0
|
|
20241023,180400,579943260,2440,2440,2440,2440,0
|
|
20241023,180300,579943260,2440,2440,2440,2440,0
|
|
20241023,180200,579943260,2440,2440,2440,2440,0
|
|
20241023,180100,579943260,2440,2440,2440,2440,5574
|
|
20241023,180000,579943260,2440,2440,2440,2440,0
|
|
20241023,175900,579943260,2440,2440,2440,2440,0
|
|
20241023,175800,579943260,2440,2440,2440,2440,0
|
|
20241023,175700,579943260,2440,2440,2440,2440,0
|
|
20241023,175600,579943260,2440,2440,2440,2440,0
|
|
20241023,175500,579943260,2440,2440,2440,2440,0
|
|
20241023,175400,579943260,2440,2440,2440,2440,0
|
|
20241023,175300,579943260,2440,2440,2440,2440,0
|
|
20241023,175200,579943260,2440,2440,2440,2440,0
|
|
20241023,175100,579943260,2440,2440,2440,2440,0
|
|
20241023,175000,579943260,2440,2440,2440,2440,0
|
|
20241023,174900,579943260,2440,2440,2440,2440,0
|
|
20241023,174800,579943260,2440,2440,2440,2440,0
|
|
20241023,174700,579943260,2440,2440,2440,2440,0
|
|
20241023,174600,579943260,2440,2440,2440,2440,0
|
|
20241023,174500,579943260,2440,2440,2440,2440,0
|
|
20241023,174400,579943260,2440,2440,2440,2440,0
|
|
20241023,174300,579943260,2440,2440,2440,2440,0
|
|
20241023,174200,579943260,2440,2440,2440,2440,0
|
|
20241023,174100,579943260,2440,2440,2440,2440,0
|
|
20241023,174000,579943260,2440,2440,2440,2440,0
|
|
20241023,173900,579943260,2440,2440,2440,2440,0
|
|
20241023,173800,579943260,2440,2440,2440,2440,0
|
|
20241023,173700,579943260,2440,2440,2440,2440,0
|
|
20241023,173600,579943260,2440,2440,2440,2440,0
|
|
20241023,173500,579943260,2440,2440,2440,2440,0
|
|
20241023,173400,579943260,2440,2440,2440,2440,0
|
|
20241023,173300,579943260,2440,2440,2440,2440,0
|
|
20241023,173200,579943260,2440,2440,2440,2440,0
|
|
20241023,173100,579943260,2440,2440,2440,2440,5574
|
|
20241023,173000,579943260,2440,2440,2440,2440,0
|
|
20241023,172900,579943260,2440,2440,2440,2440,0
|
|
20241023,172800,579943260,2440,2440,2440,2440,0
|
|
20241023,172700,579943260,2440,2440,2440,2440,0
|
|
20241023,172600,579943260,2440,2440,2440,2440,0
|
|
20241023,172500,579943260,2440,2440,2440,2440,0
|
|
20241023,172400,579943260,2440,2440,2440,2440,0
|
|
20241023,172300,579943260,2440,2440,2440,2440,0
|
|
20241023,172200,579943260,2440,2440,2440,2440,0
|
|
20241023,172100,579943260,2440,2440,2440,2440,0
|
|
20241023,172000,579943260,2440,2440,2440,2440,0
|
|
20241023,171900,579943260,2440,2440,2440,2440,0
|
|
20241023,171800,579943260,2440,2440,2440,2440,0
|
|
20241023,171700,579943260,2440,2440,2440,2440,0
|
|
20241023,171600,579943260,2440,2440,2440,2440,0
|
|
20241023,171500,579943260,2440,2440,2440,2440,0
|
|
20241023,171400,579943260,2440,2440,2440,2440,0
|
|
20241023,171300,579943260,2440,2440,2440,2440,0
|
|
20241023,171200,579943260,2440,2440,2440,2440,0
|
|
20241023,171100,579943260,2440,2440,2440,2440,0
|
|
20241023,171000,579943260,2440,2440,2440,2440,0
|
|
20241023,170900,579943260,2440,2440,2440,2440,0
|
|
20241023,170800,579943260,2440,2440,2440,2440,0
|
|
20241023,170700,579943260,2440,2440,2440,2440,0
|
|
20241023,170600,579943260,2440,2440,2440,2440,0
|
|
20241023,170500,579943260,2440,2440,2440,2440,0
|
|
20241023,170400,579943260,2440,2440,2440,2440,0
|
|
20241023,170300,579943260,2440,2440,2440,2440,0
|
|
20241023,170200,579943260,2440,2440,2440,2440,0
|
|
20241023,170100,579943260,2440,2440,2440,2440,5574
|
|
20241023,170000,579943260,2440,2440,2440,2440,0
|
|
20241023,165900,579943260,2440,2440,2440,2440,0
|
|
20241023,165800,579943260,2440,2440,2440,2440,0
|
|
20241023,165700,579943260,2440,2440,2440,2440,0
|
|
20241023,165600,579943260,2440,2440,2440,2440,0
|
|
20241023,165500,579943260,2440,2440,2440,2440,0
|
|
20241023,165400,579943260,2440,2440,2440,2440,0
|
|
20241023,165300,579943260,2440,2440,2440,2440,0
|
|
20241023,165200,579943260,2440,2440,2440,2440,0
|
|
20241023,165100,579943260,2440,2440,2440,2440,0
|
|
20241023,165000,579943260,2440,2440,2440,2440,0
|
|
20241023,164900,579943260,2440,2440,2440,2440,0
|
|
20241023,164800,579943260,2440,2440,2440,2440,0
|
|
20241023,164700,579943260,2440,2440,2440,2440,0
|
|
20241023,164600,579943260,2440,2440,2440,2440,0
|
|
20241023,164500,579943260,2440,2440,2440,2440,0
|
|
20241023,164400,579943260,2440,2440,2440,2440,0
|
|
20241023,164300,579943260,2440,2440,2440,2440,0
|
|
20241023,164200,579943260,2440,2440,2440,2440,0
|
|
20241023,164100,579943260,2440,2440,2440,2440,0
|
|
20241023,164000,579943260,2440,2440,2440,2440,0
|
|
20241023,163900,579943260,2440,2440,2440,2440,0
|
|
20241023,163800,579943260,2440,2440,2440,2440,0
|
|
20241023,163700,579943260,2440,2440,2440,2440,0
|
|
20241023,163600,579943260,2440,2440,2440,2440,0
|
|
20241023,163500,579943260,2440,2440,2440,2440,0
|
|
20241023,163400,579943260,2440,2440,2440,2440,0
|
|
20241023,163300,579943260,2440,2440,2440,2440,0
|
|
20241023,163200,579943260,2440,2440,2440,2440,0
|
|
20241023,163100,579943260,2440,2440,2440,2440,5574
|
|
20241023,163000,579943260,2440,2440,2440,2440,0
|
|
20241023,162900,579943260,2440,2440,2440,2440,0
|
|
20241023,162800,579943260,2440,2440,2440,2440,0
|
|
20241023,162700,579943260,2440,2440,2440,2440,0
|
|
20241023,162600,579943260,2440,2440,2440,2440,0
|
|
20241023,162500,579943260,2440,2440,2440,2440,0
|
|
20241023,162400,579943260,2440,2440,2440,2440,0
|
|
20241023,162300,579943260,2440,2440,2440,2440,0
|
|
20241023,162200,579943260,2440,2440,2440,2440,0
|
|
20241023,162100,579943260,2440,2440,2440,2440,0
|
|
20241023,162000,579943260,2440,2440,2440,2440,0
|
|
20241023,161900,579943260,2440,2440,2440,2440,0
|
|
20241023,161800,579943260,2440,2440,2440,2440,0
|
|
20241023,161700,579943260,2440,2440,2440,2440,0
|
|
20241023,161600,579943260,2440,2440,2440,2440,0
|
|
20241023,161500,579943260,2440,2440,2440,2440,0
|
|
20241023,161400,579943260,2440,2440,2440,2440,0
|
|
20241023,161300,579943260,2440,2440,2440,2440,0
|
|
20241023,161200,579943260,2440,2440,2440,2440,0
|
|
20241023,161100,579943260,2440,2440,2440,2440,0
|
|
20241023,161000,579943260,2440,2440,2440,2440,0
|
|
20241023,160900,579943260,2440,2440,2440,2440,0
|
|
20241023,160800,579943260,2440,2440,2440,2440,0
|
|
20241023,160700,579943260,2440,2440,2440,2440,0
|
|
20241023,160600,579943260,2440,2440,2440,2440,0
|
|
20241023,160500,579943260,2440,2440,2440,2440,0
|
|
20241023,160400,579943260,2440,2440,2440,2440,0
|
|
20241023,160300,579943260,2440,2440,2440,2440,0
|
|
20241023,160200,579943260,2440,2440,2440,2440,0
|
|
20241023,160100,579943260,2440,2440,2440,2440,5574
|
|
20241023,160000,579943260,2440,2440,2440,2440,0
|
|
20241023,155900,579943260,2440,2440,2440,2440,0
|
|
20241023,155800,579943260,2440,2440,2440,2440,0
|
|
20241023,155700,579943260,2440,2440,2440,2440,0
|
|
20241023,155600,579943260,2440,2440,2440,2440,0
|
|
20241023,155500,579943260,2440,2440,2440,2440,0
|
|
20241023,155400,579943260,2440,2440,2440,2440,0
|
|
20241023,155300,579943260,2440,2440,2440,2440,0
|
|
20241023,155200,579943260,2440,2440,2440,2440,0
|
|
20241023,155100,579943260,2440,2440,2440,2440,0
|
|
20241023,155000,579943260,2440,2440,2440,2440,0
|
|
20241023,154900,579943260,2440,2440,2440,2440,0
|
|
20241023,154800,579943260,2440,2440,2440,2440,0
|
|
20241023,154700,579943260,2440,2440,2440,2440,0
|
|
20241023,154600,579943260,2440,2440,2440,2440,0
|
|
20241023,154500,579943260,2440,2440,2440,2440,0
|
|
20241023,154400,579943260,2440,2440,2440,2440,0
|
|
20241023,154300,579943260,2440,2440,2440,2440,0
|
|
20241023,154200,579943260,2440,2440,2440,2440,0
|
|
20241023,154100,579943260,2440,2440,2440,2440,0
|
|
20241023,154000,579943260,2440,2440,2440,2440,0
|
|
20241023,153900,579943260,2440,2440,2440,2440,0
|
|
20241023,153800,579943260,2440,2440,2440,2440,0
|
|
20241023,153700,579943260,2440,2440,2440,2440,0
|
|
20241023,153600,579943260,2440,2440,2440,2440,0
|
|
20241023,153500,579943260,2440,2440,2440,2440,0
|
|
20241023,153400,579943260,2440,2440,2440,2440,0
|
|
20241023,153300,579943260,2440,2440,2440,2440,0
|
|
20241023,153200,579943260,2440,2440,2440,2440,0
|
|
20241023,153100,579943260,2440,2440,2440,2440,5574
|
|
20241023,153000,579943260,2440,2440,2440,2440,5574
|
|
20241023,152900,566342700,2440,2440,2440,2440,0
|
|
20241023,152800,566342700,2440,2440,2440,2440,0
|
|
20241023,152700,566342700,2440,2440,2440,2440,0
|
|
20241023,152600,566342700,2440,2440,2440,2440,0
|
|
20241023,152500,566342700,2440,2440,2440,2440,0
|
|
20241023,152400,566342700,2440,2440,2440,2440,0
|
|
20241023,152300,566342700,2440,2440,2440,2440,0
|
|
20241023,152200,566342700,2440,2440,2440,2440,0
|
|
20241023,152100,566342700,2440,2440,2440,2440,0
|
|
20241023,152000,566342700,2440,2440,2440,2440,0
|
|
20241023,151900,566342700,2440,2430,2440,2420,735
|
|
20241023,151800,564558865,2435,2435,2435,2435,500
|
|
20241023,151700,563341365,2435,2440,2440,2435,962
|
|
20241023,151600,560998890,2435,2435,2435,2435,970
|
|
20241023,151500,558636940,2440,2435,2440,2435,95
|
|
20241023,151400,558405525,2430,2430,2440,2430,424
|
|
20241023,151300,557374530,2430,2425,2430,2425,887
|
|
20241023,151200,555222780,2430,2430,2430,2430,110
|
|
20241023,151100,554955480,2430,2430,2430,2430,0
|
|
20241023,151000,554955480,2430,2430,2430,2430,5
|
|
20241023,150900,554943330,2430,2430,2430,2430,4100
|
|
20241023,150800,544980330,2425,2425,2425,2425,300
|
|
20241023,150700,544252830,2420,2430,2430,2420,300
|
|
20241023,150600,543525830,2430,2425,2430,2420,530
|
|
20241023,150500,542241075,2425,2425,2425,2425,0
|
|
20241023,150400,542241075,2425,2425,2430,2425,1501
|
|
20241023,150300,538601145,2430,2430,2430,2430,0
|
|
20241023,150200,538601145,2430,2425,2430,2425,11
|
|
20241023,150100,538574465,2430,2430,2430,2430,1000
|
|
20241023,150000,536144465,2440,2440,2440,2440,0
|
|
20241023,145900,536144465,2440,2445,2445,2440,37
|
|
20241023,145800,536054180,2440,2430,2445,2430,4077
|
|
20241023,145700,526107710,2430,2430,2430,2430,1
|
|
20241023,145600,526105280,2425,2425,2425,2425,1144
|
|
20241023,145500,523331080,2425,2425,2425,2425,0
|
|
20241023,145400,523331080,2425,2425,2425,2425,0
|
|
20241023,145300,523331080,2425,2425,2425,2425,2586
|
|
20241023,145200,517060030,2425,2425,2425,2425,46
|
|
20241023,145100,516948480,2420,2420,2420,2420,705
|
|
20241023,145000,515242380,2425,2420,2425,2420,802
|
|
20241023,144900,513301040,2420,2425,2425,2420,1001
|
|
20241023,144800,510878615,2425,2425,2425,2425,951
|
|
20241023,144700,508572440,2425,2425,2425,2425,0
|
|
20241023,144600,508572440,2425,2425,2425,2425,2957
|
|
20241023,144500,501401715,2425,2425,2425,2425,41
|
|
20241023,144400,501302290,2425,2425,2425,2425,611
|
|
20241023,144300,499820615,2430,2430,2430,2430,0
|
|
20241023,144200,499820615,2430,2425,2430,2425,211
|
|
20241023,144100,499308935,2430,2430,2430,2430,0
|
|
20241023,144000,499308935,2430,2430,2430,2430,1
|
|
20241023,143900,499306505,2415,2415,2415,2415,10
|
|
20241023,143800,499282355,2430,2430,2430,2415,1002
|
|
20241023,143700,496861460,2425,2425,2425,2425,1
|
|
20241023,143600,496859035,2430,2425,2430,2425,21
|
|
20241023,143500,496808105,2430,2425,2430,2425,31
|
|
20241023,143400,496732925,2430,2425,2430,2425,13
|
|
20241023,143300,496701375,2425,2425,2425,2425,30
|
|
20241023,143200,496628625,2430,2430,2430,2430,0
|
|
20241023,143100,496628625,2430,2425,2430,2425,106
|
|
20241023,143000,496371570,2430,2430,2430,2430,1
|
|
20241023,142900,496369140,2425,2425,2425,2425,144
|
|
20241023,142800,496019940,2425,2425,2425,2425,1000
|
|
20241023,142700,493594940,2425,2430,2430,2425,2
|
|
20241023,142600,493590085,2425,2425,2425,2425,845
|
|
20241023,142500,491540960,2425,2425,2425,2425,2096
|
|
20241023,142400,486458160,2425,2425,2425,2425,1
|
|
20241023,142300,486455735,2420,2420,2420,2420,0
|
|
20241023,142200,486455735,2420,2420,2420,2420,1
|
|
20241023,142100,486453315,2420,2405,2420,2405,40
|
|
20241023,142000,486356815,2420,2420,2420,2420,10
|
|
20241023,141900,486332615,2425,2425,2425,2425,0
|
|
20241023,141800,486332615,2425,2425,2425,2425,0
|
|
20241023,141700,486332615,2425,2425,2425,2425,0
|
|
20241023,141600,486332615,2425,2420,2425,2405,12531
|
|
20241023,141500,456128965,2420,2420,2420,2420,0
|
|
20241023,141400,456128965,2420,2420,2420,2420,1235
|
|
20241023,141300,453140265,2430,2425,2430,2425,11
|
|
20241023,141200,453113560,2425,2425,2425,2425,5
|
|
20241023,141100,453101435,2425,2425,2425,2425,0
|
|
20241023,141000,453101435,2425,2425,2425,2425,1
|
|
20241023,140900,453099010,2425,2425,2425,2425,5
|
|
20241023,140800,453086885,2420,2420,2420,2420,170
|
|
20241023,140700,452675485,2420,2430,2430,2420,302
|
|
20241023,140600,451944140,2430,2425,2430,2425,488
|
|
20241023,140500,450760730,2425,2425,2425,2425,40
|
|
20241023,140400,450663730,2430,2430,2430,2430,160
|
|
20241023,140300,450274930,2435,2435,2435,2435,0
|
|
20241023,140200,450274930,2435,2430,2435,2430,138
|
|
20241023,140100,449938925,2425,2420,2425,2420,899
|
|
20241023,140000,447759035,2425,2425,2425,2420,2188
|
|
20241023,135900,442453185,2425,2425,2425,2425,123
|
|
20241023,135800,442154910,2430,2430,2430,2430,400
|
|
20241023,135700,441182910,2430,2430,2430,2430,351
|
|
20241023,135600,440329980,2425,2425,2425,2425,1283
|
|
20241023,135500,437218705,2425,2430,2430,2425,200
|
|
20241023,135400,436733205,2430,2430,2430,2430,100
|
|
20241023,135300,436490205,2430,2425,2430,2425,536
|
|
20241023,135200,435187900,2425,2425,2425,2425,40
|
|
20241023,135100,435090900,2425,2425,2425,2425,2
|
|
20241023,135000,435086050,2435,2430,2435,2430,601
|
|
20241023,134900,433625615,2430,2430,2430,2430,1
|
|
20241023,134800,433623185,2425,2430,2430,2425,3000
|
|
20241023,134700,426347680,2440,2440,2440,2440,30
|
|
20241023,134600,426274480,2445,2445,2445,2445,0
|
|
20241023,134500,426274480,2445,2440,2445,2440,301
|
|
20241023,134400,425539910,2425,2435,2435,2425,6610
|
|
20241023,134300,409484710,2435,2440,2440,2435,3000
|
|
20241023,134200,402165960,2445,2445,2445,2445,0
|
|
20241023,134100,402165960,2445,2445,2445,2445,0
|
|
20241023,134000,402165960,2445,2445,2445,2445,100
|
|
20241023,133900,401921460,2445,2445,2445,2445,0
|
|
20241023,133800,401921460,2445,2445,2445,2445,51
|
|
20241023,133700,401796765,2445,2445,2445,2445,247
|
|
20241023,133600,401192850,2445,2445,2445,2445,239
|
|
20241023,133500,400608495,2445,2445,2445,2445,0
|
|
20241023,133400,400608495,2445,2445,2445,2445,5
|
|
20241023,133300,400596270,2450,2450,2450,2450,1
|
|
20241023,133200,400593820,2440,2450,2450,2440,51
|
|
20241023,133100,400469360,2440,2440,2440,2440,0
|
|
20241023,133000,400469360,2440,2440,2440,2440,20
|
|
20241023,132900,400420560,2450,2445,2450,2445,1106
|
|
20241023,132800,397716110,2440,2440,2440,2440,409
|
|
20241023,132700,396718150,2440,2440,2440,2440,10
|
|
20241023,132600,396693750,2440,2440,2440,2440,43
|
|
20241023,132500,396588830,2440,2440,2440,2440,0
|
|
20241023,132400,396588830,2440,2440,2440,2440,10
|
|
20241023,132300,396564430,2445,2445,2445,2445,106
|
|
20241023,132200,396305260,2445,2450,2450,2445,1975
|
|
20241023,132100,391476210,2450,2445,2450,2445,9984
|
|
20241023,132000,367026885,2445,2445,2445,2445,1
|
|
20241023,131900,367024440,2440,2440,2440,2440,3430
|
|
20241023,131800,358655240,2440,2440,2440,2440,480
|
|
20241023,131700,357484040,2440,2435,2440,2435,443
|
|
20241023,131600,356403370,2435,2435,2435,2435,0
|
|
20241023,131500,356403370,2435,2435,2435,2435,2362
|
|
20241023,131400,350651900,2435,2435,2435,2435,0
|
|
20241023,131300,350651900,2435,2435,2435,2435,0
|
|
20241023,131200,350651900,2435,2435,2435,2435,42
|
|
20241023,131100,350549630,2430,2430,2430,2430,2
|
|
20241023,131000,350544770,2430,2430,2430,2430,1
|
|
20241023,130900,350542340,2430,2430,2430,2430,502
|
|
20241023,130800,349322480,2430,2430,2430,2430,2
|
|
20241023,130700,349317620,2430,2425,2430,2425,794
|
|
20241023,130600,347388215,2430,2430,2430,2430,71
|
|
20241023,130500,347215685,2430,2430,2430,2430,29
|
|
20241023,130400,347145215,2430,2430,2430,2430,0
|
|
20241023,130300,347145215,2430,2430,2430,2430,0
|
|
20241023,130200,347145215,2430,2430,2430,2430,50
|
|
20241023,130100,347023715,2425,2425,2425,2425,21
|
|
20241023,130000,346972790,2430,2430,2430,2430,307
|
|
20241023,125900,346226780,2435,2435,2435,2435,0
|
|
20241023,125800,346226780,2435,2435,2435,2435,0
|
|
20241023,125700,346226780,2435,2430,2435,2430,112
|
|
20241023,125600,345954615,2430,2430,2430,2430,1
|
|
20241023,125500,345952185,2430,2430,2430,2430,541
|
|
20241023,125400,344637555,2435,2425,2435,2425,48
|
|
20241023,125300,344521055,2430,2430,2430,2430,4146
|
|
20241023,125200,334446275,2430,2415,2430,2415,212
|
|
20241023,125100,333933445,2415,2415,2415,2415,0
|
|
20241023,125000,333933445,2415,2415,2415,2415,10
|
|
20241023,124900,333909295,2415,2420,2420,2415,515
|
|
20241023,124800,332663105,2430,2425,2430,2425,3
|
|
20241023,124700,332655825,2425,2420,2430,2420,28
|
|
20241023,124600,332587970,2430,2430,2430,2430,0
|
|
20241023,124500,332587970,2430,2430,2430,2430,0
|
|
20241023,124400,332587970,2430,2420,2430,2420,51
|
|
20241023,124300,332464280,2425,2425,2425,2425,0
|
|
20241023,124200,332464280,2425,2425,2425,2425,0
|
|
20241023,124100,332464280,2425,2425,2425,2425,4
|
|
20241023,124000,332454580,2425,2425,2425,2425,0
|
|
20241023,123900,332454580,2425,2425,2425,2425,1
|
|
20241023,123800,332452155,2430,2430,2430,2430,5
|
|
20241023,123700,332440005,2430,2430,2430,2430,0
|
|
20241023,123600,332440005,2430,2430,2430,2430,151
|
|
20241023,123500,332073075,2430,2430,2430,2430,1
|
|
20241023,123400,332070645,2420,2420,2420,2420,0
|
|
20241023,123300,332070645,2420,2420,2420,2420,0
|
|
20241023,123200,332070645,2420,2420,2420,2420,0
|
|
20241023,123100,332070645,2420,2420,2420,2420,0
|
|
20241023,123000,332070645,2420,2420,2420,2420,0
|
|
20241023,122900,332070645,2420,2430,2430,2420,5
|
|
20241023,122800,332058535,2420,2420,2420,2420,0
|
|
20241023,122700,332058535,2420,2420,2420,2420,30
|
|
20241023,122600,331985935,2430,2430,2430,2430,1
|
|
20241023,122500,331983505,2420,2420,2420,2420,10
|
|
20241023,122400,331959305,2430,2430,2430,2430,1
|
|
20241023,122300,331956875,2420,2420,2430,2420,21
|
|
20241023,122200,331906045,2420,2420,2420,2420,35
|
|
20241023,122100,331821345,2430,2430,2430,2430,0
|
|
20241023,122000,331821345,2430,2430,2430,2430,1
|
|
20241023,121900,331818915,2425,2425,2425,2425,2
|
|
20241023,121800,331814065,2425,2425,2425,2425,2495
|
|
20241023,121700,325763690,2430,2430,2430,2430,19
|
|
20241023,121600,325717520,2430,2430,2430,2430,2
|
|
20241023,121500,325712660,2425,2425,2425,2425,50
|
|
20241023,121400,325591410,2430,2430,2430,2430,2805
|
|
20241023,121300,318775260,2435,2435,2435,2435,1
|
|
20241023,121200,318772825,2435,2430,2435,2430,2654
|
|
20241023,121100,312323600,2430,2430,2430,2430,95
|
|
20241023,121000,312092750,2435,2435,2435,2435,0
|
|
20241023,120900,312092750,2435,2430,2435,2430,11
|
|
20241023,120800,312066015,2430,2430,2435,2430,1591
|
|
20241023,120700,308199880,2430,2435,2435,2430,510
|
|
20241023,120600,306958080,2435,2435,2435,2435,58
|
|
20241023,120500,306816850,2435,2435,2435,2435,300
|
|
20241023,120400,306086350,2435,2435,2435,2435,10
|
|
20241023,120300,306062000,2435,2435,2435,2435,30
|
|
20241023,120200,305988950,2435,2430,2435,2430,101
|
|
20241023,120100,305743515,2435,2435,2435,2435,0
|
|
20241023,120000,305743515,2435,2430,2435,2430,101
|
|
20241023,115900,305498080,2435,2430,2435,2430,623
|
|
20241023,115800,303984175,2430,2435,2435,2430,7
|
|
20241023,115700,303967135,2435,2430,2435,2430,1107
|
|
20241023,115600,301276885,2430,2425,2430,2425,2610
|
|
20241023,115500,294941490,2425,2425,2425,2425,395
|
|
20241023,115400,293983615,2425,2425,2425,2420,50
|
|
20241023,115300,293862595,2425,2425,2425,2425,7
|
|
20241023,115200,293845620,2425,2425,2425,2425,5
|
|
20241023,115100,293833495,2425,2420,2425,2420,9
|
|
20241023,115000,293811695,2420,2420,2420,2415,94
|
|
20241023,114900,293584240,2420,2420,2420,2420,6
|
|
20241023,114800,293569720,2420,2420,2420,2420,5
|
|
20241023,114700,293557620,2420,2420,2420,2420,4
|
|
20241023,114600,293547940,2425,2425,2425,2420,26
|
|
20241023,114500,293484985,2425,2420,2425,2420,88
|
|
20241023,114400,293272005,2425,2420,2425,2420,113
|
|
20241023,114300,292998525,2420,2415,2420,2415,204
|
|
20241023,114200,292505845,2420,2420,2420,2415,1011
|
|
20241023,114100,290059250,2420,2415,2420,2415,14
|
|
20241023,114000,290025420,2420,2420,2420,2420,4
|
|
20241023,113900,290015740,2420,2420,2420,2420,7
|
|
20241023,113800,289998800,2420,2410,2420,2410,705
|
|
20241023,113700,288299710,2420,2420,2420,2420,11
|
|
20241023,113600,288273090,2420,2420,2420,2420,504
|
|
20241023,113500,287053410,2420,2420,2420,2415,108
|
|
20241023,113400,286792550,2420,2420,2420,2420,122
|
|
20241023,113300,286497310,2420,2420,2420,2420,5
|
|
20241023,113200,286485210,2420,2420,2420,2420,6
|
|
20241023,113100,286470690,2420,2415,2420,2415,403
|
|
20241023,113000,285497430,2415,2415,2415,2415,23
|
|
20241023,112900,285441885,2415,2415,2415,2410,6
|
|
20241023,112800,285427405,2415,2415,2415,2415,6
|
|
20241023,112700,285412915,2415,2415,2415,2410,315
|
|
20241023,112600,284652240,2415,2415,2415,2410,433
|
|
20241023,112500,283606690,2415,2415,2415,2415,206
|
|
20241023,112400,283109200,2415,2415,2415,2415,4
|
|
20241023,112300,283099540,2415,2415,2415,2405,218
|
|
20241023,112200,282574940,2415,2415,2415,2415,54
|
|
20241023,112100,282444530,2415,2415,2415,2405,436
|
|
20241023,112000,281395890,2415,2415,2415,2415,5
|
|
20241023,111900,281383815,2415,2405,2415,2405,12
|
|
20241023,111800,281354915,2415,2415,2415,2415,6
|
|
20241023,111700,281340425,2415,2415,2415,2415,5
|
|
20241023,111600,281328350,2415,2415,2415,2405,47
|
|
20241023,111500,281215255,2415,2415,2415,2415,9
|
|
20241023,111400,281193520,2415,2415,2415,2405,1562
|
|
20241023,111300,277433120,2415,2415,2415,2410,14
|
|
20241023,111200,277399360,2415,2410,2415,2410,698
|
|
20241023,111100,275717160,2415,2415,2415,2415,6
|
|
20241023,111000,275702670,2410,2415,2415,2410,1004
|
|
20241023,110900,273283010,2415,2415,2415,2415,6
|
|
20241023,110800,273268520,2415,2415,2415,2415,4
|
|
20241023,110700,273258860,2415,2415,2415,2415,7
|
|
20241023,110600,273241955,2415,2410,2415,2410,104
|
|
20241023,110500,272991295,2410,2415,2415,2410,154
|
|
20241023,110400,272619635,2415,2415,2415,2415,6
|
|
20241023,110300,272605145,2415,2410,2415,2410,14
|
|
20241023,110200,272571385,2415,2415,2415,2415,120
|
|
20241023,110100,272281585,2415,2410,2415,2410,726
|
|
20241023,110000,270530415,2415,2415,2415,2415,4
|
|
20241023,105900,270520755,2415,2415,2415,2410,16
|
|
20241023,105800,270482165,2415,2415,2415,2415,4
|
|
20241023,105700,270472505,2415,2415,2415,2410,16
|
|
20241023,105600,270433915,2415,2415,2415,2410,158
|
|
20241023,105500,270053110,2415,2415,2415,2410,101
|
|
20241023,105400,269809670,2415,2415,2415,2415,6
|
|
20241023,105300,269795180,2415,2415,2415,2415,4
|
|
20241023,105200,269785520,2415,2420,2420,2410,36
|
|
20241023,105100,269698505,2420,2420,2420,2420,4
|
|
20241023,105000,269688825,2420,2420,2420,2410,2112
|
|
20241023,104900,264598845,2410,2415,2420,2410,196
|
|
20241023,104800,264125535,2420,2420,2420,2420,42
|
|
20241023,104700,264023895,2420,2420,2420,2420,4
|
|
20241023,104600,264014215,2415,2425,2425,2415,5
|
|
20241023,104500,264002100,2425,2425,2425,2425,6
|
|
20241023,104400,263987550,2425,2425,2425,2425,4
|
|
20241023,104300,263977850,2425,2420,2425,2410,263
|
|
20241023,104200,263341565,2420,2410,2420,2410,591
|
|
20241023,104100,261911495,2420,2420,2420,2410,107
|
|
20241023,104000,261653555,2410,2420,2420,2410,635
|
|
20241023,103900,260120355,2420,2420,2420,2415,172
|
|
20241023,103800,259704955,2420,2420,2420,2415,8
|
|
20241023,103700,259685600,2420,2415,2420,2405,1976
|
|
20241023,103600,254919950,2420,2425,2425,2420,6
|
|
20241023,103500,254905420,2415,2425,2425,2415,1359
|
|
20241023,103400,251622385,2425,2430,2430,2420,1510
|
|
20241023,103300,247963130,2425,2430,2430,2425,301
|
|
20241023,103200,247232935,2430,2430,2430,2425,254
|
|
20241023,103100,246616965,2430,2425,2430,2420,92
|
|
20241023,103000,246394270,2425,2425,2425,2425,443
|
|
20241023,102900,245319995,2430,2430,2430,2425,31
|
|
20241023,102800,245244790,2430,2420,2430,2420,46
|
|
20241023,102700,245133310,2430,2430,2430,2425,976
|
|
20241023,102600,242764260,2420,2430,2430,2420,4597
|
|
20241023,102500,231593650,2430,2430,2430,2430,1005
|
|
20241023,102400,229151500,2430,2430,2430,2430,6
|
|
20241023,102300,229136920,2430,2420,2430,2420,24
|
|
20241023,102200,229078800,2430,2430,2430,2420,18
|
|
20241023,102100,229035070,2430,2430,2430,2420,104
|
|
20241023,102000,228783350,2430,2430,2430,2430,1006
|
|
20241023,101900,226338770,2430,2430,2430,2430,6
|
|
20241023,101800,226324190,2430,2430,2430,2415,381
|
|
20241023,101700,225398675,2430,2430,2430,2430,6
|
|
20241023,101600,225384095,2430,2430,2430,2430,139
|
|
20241023,101500,225046325,2430,2430,2430,2430,757
|
|
20241023,101400,223206815,2430,2435,2435,2415,1418
|
|
20241023,101300,219775220,2435,2435,2435,2420,702
|
|
20241023,101200,218072250,2435,2435,2435,2435,4
|
|
20241023,101100,218062510,2430,2435,2435,2425,181
|
|
20241023,101000,217622295,2435,2440,2440,2430,2141
|
|
20241023,100900,212419625,2440,2440,2440,2440,6
|
|
20241023,100800,212404985,2440,2440,2440,2430,1035
|
|
20241023,100700,209884880,2440,2440,2440,2440,105
|
|
20241023,100600,209628680,2440,2450,2450,2435,36
|
|
20241023,100500,209540840,2445,2435,2445,2435,21716
|
|
20241023,100400,156518470,2435,2440,2440,2435,89
|
|
20241023,100300,156301705,2435,2420,2435,2420,2564
|
|
20241023,100200,150087025,2420,2420,2420,2420,520
|
|
20241023,100100,148828625,2420,2425,2425,2415,3127
|
|
20241023,100000,141264135,2425,2430,2430,2420,19
|
|
20241023,095900,141218125,2430,2430,2430,2425,1005
|
|
20241023,095800,138778980,2430,2420,2430,2420,804
|
|
20241023,095700,136832975,2420,2415,2420,2415,120
|
|
20241023,095600,136543165,2415,2415,2415,2415,55
|
|
20241023,095500,136410340,2415,2410,2415,2410,462
|
|
20241023,095400,135295920,2410,2410,2410,2405,201
|
|
20241023,095300,134811515,2410,2410,2410,2410,2
|
|
20241023,095200,134806695,2410,2415,2415,2410,13
|
|
20241023,095100,134775305,2405,2405,2405,2405,0
|
|
20241023,095000,134775305,2405,2405,2405,2405,28
|
|
20241023,094900,134707965,2405,2405,2405,2405,121
|
|
20241023,094800,134416960,2405,2405,2405,2405,50
|
|
20241023,094700,134296710,2400,2400,2400,2400,5
|
|
20241023,094600,134284710,2405,2405,2405,2405,0
|
|
20241023,094500,134284710,2405,2405,2405,2405,50
|
|
20241023,094400,134164460,2405,2405,2405,2405,117
|
|
20241023,094300,133883075,2400,2400,2400,2400,10
|
|
20241023,094200,133859075,2400,2400,2400,2400,0
|
|
20241023,094100,133859075,2400,2405,2405,2395,1142
|
|
20241023,094000,131118330,2400,2405,2405,2400,1186
|
|
20241023,093900,128268190,2405,2400,2405,2400,834
|
|
20241023,093800,126262430,2405,2405,2405,2405,31
|
|
20241023,093700,126187875,2400,2400,2400,2400,1130
|
|
20241023,093600,123475875,2400,2405,2405,2400,3422
|
|
20241023,093500,115251690,2405,2410,2410,2405,2085
|
|
20241023,093400,110228385,2410,2410,2410,2410,803
|
|
20241023,093300,108293155,2410,2410,2415,2410,13
|
|
20241023,093200,108261790,2415,2410,2415,2410,60
|
|
20241023,093100,108117185,2415,2415,2415,2415,101
|
|
20241023,093000,107873270,2400,2400,2400,2400,1000
|
|
20241023,092900,105473270,2415,2415,2415,2415,1
|
|
20241023,092800,105470855,2415,2415,2415,2400,188
|
|
20241023,092700,105018545,2415,2415,2415,2415,21
|
|
20241023,092600,104967830,2415,2405,2415,2400,545
|
|
20241023,092500,103658675,2405,2410,2410,2405,2039
|
|
20241023,092400,98753830,2420,2420,2420,2405,430
|
|
20241023,092300,97719485,2420,2405,2420,2405,154
|
|
20241023,092200,97348920,2405,2420,2420,2405,53
|
|
20241023,092100,97221410,2420,2405,2420,2405,81
|
|
20241023,092000,97026515,2415,2405,2415,2405,2120
|
|
20241023,091900,91919890,2400,2410,2410,2400,4507
|
|
20241023,091800,81076330,2415,2415,2420,2410,214
|
|
20241023,091700,80560025,2415,2415,2415,2415,3332
|
|
20241023,091600,72513245,2415,2415,2415,2415,325
|
|
20241023,091500,71728370,2415,2415,2415,2415,100
|
|
20241023,091400,71486870,2415,2425,2425,2415,3815
|
|
20241023,091300,62259940,2425,2420,2425,2420,1526
|
|
20241023,091200,58560565,2420,2425,2425,2420,7
|
|
20241023,091100,58543600,2415,2420,2420,2415,1332
|
|
20241023,091000,55320660,2420,2420,2420,2415,1721
|
|
20241023,090900,51164335,2415,2425,2425,2415,1088
|
|
20241023,090800,48531620,2420,2425,2425,2420,65
|
|
20241023,090700,48374000,2425,2415,2425,2415,1113
|
|
20241023,090600,45682765,2415,2420,2420,2415,64
|
|
20241023,090500,45528035,2420,2420,2420,2415,1032
|
|
20241023,090400,43030820,2420,2420,2420,2415,1811
|
|
20241023,090300,38655125,2420,2415,2425,2415,235
|
|
20241023,090200,38086870,2415,2415,2425,2415,268
|
|
20241023,090100,37439440,2425,2445,2455,2415,6603
|
|
20241023,090000,21411610,2450,2465,2465,2425,8467
|