633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,193000,463370125,2420,2420,2420,2420,1311
|
|
20241024,192900,463370125,2420,2420,2420,2420,0
|
|
20241024,192800,463370125,2420,2420,2420,2420,0
|
|
20241024,192700,463370125,2420,2420,2420,2420,0
|
|
20241024,192600,463370125,2420,2420,2420,2420,0
|
|
20241024,192500,463370125,2420,2420,2420,2420,0
|
|
20241024,192400,463370125,2420,2420,2420,2420,0
|
|
20241024,192300,463370125,2420,2420,2420,2420,0
|
|
20241024,192200,463370125,2420,2420,2420,2420,0
|
|
20241024,192100,463370125,2420,2420,2420,2420,0
|
|
20241024,192000,463370125,2420,2420,2420,2420,0
|
|
20241024,191900,463370125,2420,2420,2420,2420,0
|
|
20241024,191800,463370125,2420,2420,2420,2420,0
|
|
20241024,191700,463370125,2420,2420,2420,2420,0
|
|
20241024,191600,463370125,2420,2420,2420,2420,0
|
|
20241024,191500,463370125,2420,2420,2420,2420,0
|
|
20241024,191400,463370125,2420,2420,2420,2420,0
|
|
20241024,191300,463370125,2420,2420,2420,2420,0
|
|
20241024,191200,463370125,2420,2420,2420,2420,0
|
|
20241024,191100,463370125,2420,2420,2420,2420,0
|
|
20241024,191000,463370125,2420,2420,2420,2420,0
|
|
20241024,190900,463370125,2420,2420,2420,2420,0
|
|
20241024,190800,463370125,2420,2420,2420,2420,0
|
|
20241024,190700,463370125,2420,2420,2420,2420,0
|
|
20241024,190600,463370125,2420,2420,2420,2420,0
|
|
20241024,190500,463370125,2420,2420,2420,2420,0
|
|
20241024,190400,463370125,2420,2420,2420,2420,0
|
|
20241024,190300,463370125,2420,2420,2420,2420,0
|
|
20241024,190200,463370125,2420,2420,2420,2420,0
|
|
20241024,190100,463370125,2420,2420,2420,2420,0
|
|
20241024,190000,463370125,2420,2420,2420,2420,1311
|
|
20241024,185900,463370125,2420,2420,2420,2420,0
|
|
20241024,185800,463370125,2420,2420,2420,2420,0
|
|
20241024,185700,463370125,2420,2420,2420,2420,0
|
|
20241024,185600,463370125,2420,2420,2420,2420,0
|
|
20241024,185500,463370125,2420,2420,2420,2420,0
|
|
20241024,185400,463370125,2420,2420,2420,2420,0
|
|
20241024,185300,463370125,2420,2420,2420,2420,0
|
|
20241024,185200,463370125,2420,2420,2420,2420,0
|
|
20241024,185100,463370125,2420,2420,2420,2420,0
|
|
20241024,185000,463370125,2420,2420,2420,2420,0
|
|
20241024,184900,463370125,2420,2420,2420,2420,0
|
|
20241024,184800,463370125,2420,2420,2420,2420,0
|
|
20241024,184700,463370125,2420,2420,2420,2420,0
|
|
20241024,184600,463370125,2420,2420,2420,2420,0
|
|
20241024,184500,463370125,2420,2420,2420,2420,0
|
|
20241024,184400,463370125,2420,2420,2420,2420,0
|
|
20241024,184300,463370125,2420,2420,2420,2420,0
|
|
20241024,184200,463370125,2420,2420,2420,2420,0
|
|
20241024,184100,463370125,2420,2420,2420,2420,0
|
|
20241024,184000,463370125,2420,2420,2420,2420,0
|
|
20241024,183900,463370125,2420,2420,2420,2420,0
|
|
20241024,183800,463370125,2420,2420,2420,2420,0
|
|
20241024,183700,463370125,2420,2420,2420,2420,0
|
|
20241024,183600,463370125,2420,2420,2420,2420,0
|
|
20241024,183500,463370125,2420,2420,2420,2420,0
|
|
20241024,183400,463370125,2420,2420,2420,2420,0
|
|
20241024,183300,463370125,2420,2420,2420,2420,0
|
|
20241024,183200,463370125,2420,2420,2420,2420,0
|
|
20241024,183100,463370125,2420,2420,2420,2420,0
|
|
20241024,183000,463370125,2420,2420,2420,2420,1311
|
|
20241024,182900,463370125,2420,2420,2420,2420,0
|
|
20241024,182800,463370125,2420,2420,2420,2420,0
|
|
20241024,182700,463370125,2420,2420,2420,2420,0
|
|
20241024,182600,463370125,2420,2420,2420,2420,0
|
|
20241024,182500,463370125,2420,2420,2420,2420,0
|
|
20241024,182400,463370125,2420,2420,2420,2420,0
|
|
20241024,182300,463370125,2420,2420,2420,2420,0
|
|
20241024,182200,463370125,2420,2420,2420,2420,0
|
|
20241024,182100,463370125,2420,2420,2420,2420,0
|
|
20241024,182000,463370125,2420,2420,2420,2420,0
|
|
20241024,181900,463370125,2420,2420,2420,2420,0
|
|
20241024,181800,463370125,2420,2420,2420,2420,0
|
|
20241024,181700,463370125,2420,2420,2420,2420,0
|
|
20241024,181600,463370125,2420,2420,2420,2420,0
|
|
20241024,181500,463370125,2420,2420,2420,2420,0
|
|
20241024,181400,463370125,2420,2420,2420,2420,0
|
|
20241024,181300,463370125,2420,2420,2420,2420,0
|
|
20241024,181200,463370125,2420,2420,2420,2420,0
|
|
20241024,181100,463370125,2420,2420,2420,2420,0
|
|
20241024,181000,463370125,2420,2420,2420,2420,0
|
|
20241024,180900,463370125,2420,2420,2420,2420,0
|
|
20241024,180800,463370125,2420,2420,2420,2420,0
|
|
20241024,180700,463370125,2420,2420,2420,2420,0
|
|
20241024,180600,463370125,2420,2420,2420,2420,0
|
|
20241024,180500,463370125,2420,2420,2420,2420,0
|
|
20241024,180400,463370125,2420,2420,2420,2420,0
|
|
20241024,180300,463370125,2420,2420,2420,2420,0
|
|
20241024,180200,463370125,2420,2420,2420,2420,0
|
|
20241024,180100,463370125,2420,2420,2420,2420,0
|
|
20241024,180000,463370125,2420,2420,2420,2420,1311
|
|
20241024,175900,463370125,2420,2420,2420,2420,0
|
|
20241024,175800,463370125,2420,2420,2420,2420,0
|
|
20241024,175700,463370125,2420,2420,2420,2420,0
|
|
20241024,175600,463370125,2420,2420,2420,2420,0
|
|
20241024,175500,463370125,2420,2420,2420,2420,0
|
|
20241024,175400,463370125,2420,2420,2420,2420,0
|
|
20241024,175300,463370125,2420,2420,2420,2420,0
|
|
20241024,175200,463370125,2420,2420,2420,2420,0
|
|
20241024,175100,463370125,2420,2420,2420,2420,0
|
|
20241024,175000,463370125,2420,2420,2420,2420,0
|
|
20241024,174900,463370125,2420,2420,2420,2420,0
|
|
20241024,174800,463370125,2420,2420,2420,2420,0
|
|
20241024,174700,463370125,2420,2420,2420,2420,0
|
|
20241024,174600,463370125,2420,2420,2420,2420,0
|
|
20241024,174500,463370125,2420,2420,2420,2420,0
|
|
20241024,174400,463370125,2420,2420,2420,2420,0
|
|
20241024,174300,463370125,2420,2420,2420,2420,0
|
|
20241024,174200,463370125,2420,2420,2420,2420,0
|
|
20241024,174100,463370125,2420,2420,2420,2420,0
|
|
20241024,174000,463370125,2420,2420,2420,2420,0
|
|
20241024,173900,463370125,2420,2420,2420,2420,0
|
|
20241024,173800,463370125,2420,2420,2420,2420,0
|
|
20241024,173700,463370125,2420,2420,2420,2420,0
|
|
20241024,173600,463370125,2420,2420,2420,2420,0
|
|
20241024,173500,463370125,2420,2420,2420,2420,0
|
|
20241024,173400,463370125,2420,2420,2420,2420,0
|
|
20241024,173300,463370125,2420,2420,2420,2420,0
|
|
20241024,173200,463370125,2420,2420,2420,2420,0
|
|
20241024,173100,463370125,2420,2420,2420,2420,0
|
|
20241024,173000,463370125,2420,2420,2420,2420,1311
|
|
20241024,172900,463370125,2420,2420,2420,2420,0
|
|
20241024,172800,463370125,2420,2420,2420,2420,0
|
|
20241024,172700,463370125,2420,2420,2420,2420,0
|
|
20241024,172600,463370125,2420,2420,2420,2420,0
|
|
20241024,172500,463370125,2420,2420,2420,2420,0
|
|
20241024,172400,463370125,2420,2420,2420,2420,0
|
|
20241024,172300,463370125,2420,2420,2420,2420,0
|
|
20241024,172200,463370125,2420,2420,2420,2420,0
|
|
20241024,172100,463370125,2420,2420,2420,2420,0
|
|
20241024,172000,463370125,2420,2420,2420,2420,0
|
|
20241024,171900,463370125,2420,2420,2420,2420,0
|
|
20241024,171800,463370125,2420,2420,2420,2420,0
|
|
20241024,171700,463370125,2420,2420,2420,2420,0
|
|
20241024,171600,463370125,2420,2420,2420,2420,0
|
|
20241024,171500,463370125,2420,2420,2420,2420,0
|
|
20241024,171400,463370125,2420,2420,2420,2420,0
|
|
20241024,171300,463370125,2420,2420,2420,2420,0
|
|
20241024,171200,463370125,2420,2420,2420,2420,0
|
|
20241024,171100,463370125,2420,2420,2420,2420,0
|
|
20241024,171000,463370125,2420,2420,2420,2420,0
|
|
20241024,170900,463370125,2420,2420,2420,2420,0
|
|
20241024,170800,463370125,2420,2420,2420,2420,0
|
|
20241024,170700,463370125,2420,2420,2420,2420,0
|
|
20241024,170600,463370125,2420,2420,2420,2420,0
|
|
20241024,170500,463370125,2420,2420,2420,2420,0
|
|
20241024,170400,463370125,2420,2420,2420,2420,0
|
|
20241024,170300,463370125,2420,2420,2420,2420,0
|
|
20241024,170200,463370125,2420,2420,2420,2420,0
|
|
20241024,170100,463370125,2420,2420,2420,2420,0
|
|
20241024,170000,463370125,2420,2420,2420,2420,1311
|
|
20241024,165900,463370125,2420,2420,2420,2420,0
|
|
20241024,165800,463370125,2420,2420,2420,2420,0
|
|
20241024,165700,463370125,2420,2420,2420,2420,0
|
|
20241024,165600,463370125,2420,2420,2420,2420,0
|
|
20241024,165500,463370125,2420,2420,2420,2420,0
|
|
20241024,165400,463370125,2420,2420,2420,2420,0
|
|
20241024,165300,463370125,2420,2420,2420,2420,0
|
|
20241024,165200,463370125,2420,2420,2420,2420,0
|
|
20241024,165100,463370125,2420,2420,2420,2420,0
|
|
20241024,165000,463370125,2420,2420,2420,2420,0
|
|
20241024,164900,463370125,2420,2420,2420,2420,0
|
|
20241024,164800,463370125,2420,2420,2420,2420,0
|
|
20241024,164700,463370125,2420,2420,2420,2420,0
|
|
20241024,164600,463370125,2420,2420,2420,2420,0
|
|
20241024,164500,463370125,2420,2420,2420,2420,0
|
|
20241024,164400,463370125,2420,2420,2420,2420,0
|
|
20241024,164300,463370125,2420,2420,2420,2420,0
|
|
20241024,164200,463370125,2420,2420,2420,2420,0
|
|
20241024,164100,463370125,2420,2420,2420,2420,0
|
|
20241024,164000,463370125,2420,2420,2420,2420,0
|
|
20241024,163900,463370125,2420,2420,2420,2420,0
|
|
20241024,163800,463370125,2420,2420,2420,2420,0
|
|
20241024,163700,463370125,2420,2420,2420,2420,0
|
|
20241024,163600,463370125,2420,2420,2420,2420,0
|
|
20241024,163500,463370125,2420,2420,2420,2420,0
|
|
20241024,163400,463370125,2420,2420,2420,2420,0
|
|
20241024,163300,463370125,2420,2420,2420,2420,0
|
|
20241024,163200,463370125,2420,2420,2420,2420,0
|
|
20241024,163100,463370125,2420,2420,2420,2420,0
|
|
20241024,163000,463370125,2420,2420,2420,2420,1311
|
|
20241024,162900,463370125,2420,2420,2420,2420,0
|
|
20241024,162800,463370125,2420,2420,2420,2420,0
|
|
20241024,162700,463370125,2420,2420,2420,2420,0
|
|
20241024,162600,463370125,2420,2420,2420,2420,0
|
|
20241024,162500,463370125,2420,2420,2420,2420,0
|
|
20241024,162400,463370125,2420,2420,2420,2420,0
|
|
20241024,162300,463370125,2420,2420,2420,2420,0
|
|
20241024,162200,463370125,2420,2420,2420,2420,0
|
|
20241024,162100,463370125,2420,2420,2420,2420,0
|
|
20241024,162000,463370125,2420,2420,2420,2420,0
|
|
20241024,161900,463370125,2420,2420,2420,2420,0
|
|
20241024,161800,463370125,2420,2420,2420,2420,0
|
|
20241024,161700,463370125,2420,2420,2420,2420,0
|
|
20241024,161600,463370125,2420,2420,2420,2420,0
|
|
20241024,161500,463370125,2420,2420,2420,2420,0
|
|
20241024,161400,463370125,2420,2420,2420,2420,0
|
|
20241024,161300,463370125,2420,2420,2420,2420,0
|
|
20241024,161200,463370125,2420,2420,2420,2420,0
|
|
20241024,161100,463370125,2420,2420,2420,2420,0
|
|
20241024,161000,463370125,2420,2420,2420,2420,0
|
|
20241024,160900,463370125,2420,2420,2420,2420,0
|
|
20241024,160800,463370125,2420,2420,2420,2420,0
|
|
20241024,160700,463370125,2420,2420,2420,2420,0
|
|
20241024,160600,463370125,2420,2420,2420,2420,0
|
|
20241024,160500,463370125,2420,2420,2420,2420,0
|
|
20241024,160400,463370125,2420,2420,2420,2420,0
|
|
20241024,160300,463370125,2420,2420,2420,2420,0
|
|
20241024,160200,463370125,2420,2420,2420,2420,0
|
|
20241024,160100,463370125,2420,2420,2420,2420,0
|
|
20241024,160000,463370125,2420,2420,2420,2420,1311
|
|
20241024,155900,463370125,2420,2420,2420,2420,0
|
|
20241024,155800,463370125,2420,2420,2420,2420,0
|
|
20241024,155700,463370125,2420,2420,2420,2420,0
|
|
20241024,155600,463370125,2420,2420,2420,2420,0
|
|
20241024,155500,463370125,2420,2420,2420,2420,0
|
|
20241024,155400,463370125,2420,2420,2420,2420,0
|
|
20241024,155300,463370125,2420,2420,2420,2420,0
|
|
20241024,155200,463370125,2420,2420,2420,2420,0
|
|
20241024,155100,463370125,2420,2420,2420,2420,0
|
|
20241024,155000,463370125,2420,2420,2420,2420,0
|
|
20241024,154900,463370125,2420,2420,2420,2420,0
|
|
20241024,154800,463370125,2420,2420,2420,2420,0
|
|
20241024,154700,463370125,2420,2420,2420,2420,0
|
|
20241024,154600,463370125,2420,2420,2420,2420,0
|
|
20241024,154500,463370125,2420,2420,2420,2420,0
|
|
20241024,154400,463370125,2420,2420,2420,2420,0
|
|
20241024,154300,463370125,2420,2420,2420,2420,0
|
|
20241024,154200,463370125,2420,2420,2420,2420,0
|
|
20241024,154100,463370125,2420,2420,2420,2420,0
|
|
20241024,154000,463370125,2420,2420,2420,2420,0
|
|
20241024,153900,463370125,2420,2420,2420,2420,0
|
|
20241024,153800,463370125,2420,2420,2420,2420,0
|
|
20241024,153700,463370125,2420,2420,2420,2420,0
|
|
20241024,153600,463370125,2420,2420,2420,2420,0
|
|
20241024,153500,463370125,2420,2420,2420,2420,0
|
|
20241024,153400,463370125,2420,2420,2420,2420,0
|
|
20241024,153300,463370125,2420,2420,2420,2420,0
|
|
20241024,153200,463370125,2420,2420,2420,2420,0
|
|
20241024,153100,463370125,2420,2420,2420,2420,0
|
|
20241024,153000,463370125,2420,2420,2420,2420,2622
|
|
20241024,152900,460197505,2400,2400,2400,2400,0
|
|
20241024,152800,460197505,2400,2400,2400,2400,0
|
|
20241024,152700,460197505,2400,2400,2400,2400,0
|
|
20241024,152600,460197505,2400,2400,2400,2400,0
|
|
20241024,152500,460197505,2400,2400,2400,2400,0
|
|
20241024,152400,460197505,2400,2400,2400,2400,0
|
|
20241024,152300,460197505,2400,2400,2400,2400,0
|
|
20241024,152200,460197505,2400,2400,2400,2400,0
|
|
20241024,152100,460197505,2400,2400,2400,2400,0
|
|
20241024,152000,460197505,2400,2400,2400,2400,0
|
|
20241024,151900,460197505,2400,2405,2405,2400,2092
|
|
20241024,151800,455174730,2405,2415,2415,2405,533
|
|
20241024,151700,453892850,2405,2415,2415,2405,16495
|
|
20241024,151600,414140600,2415,2415,2415,2415,4
|
|
20241024,151500,414130940,2420,2420,2420,2420,0
|
|
20241024,151400,414130940,2420,2420,2420,2410,31
|
|
20241024,151300,414056040,2420,2420,2420,2420,123
|
|
20241024,151200,413758380,2420,2415,2420,2415,194
|
|
20241024,151100,413289865,2415,2415,2415,2415,2
|
|
20241024,151000,413285035,2415,2415,2415,2415,5
|
|
20241024,150900,413272960,2420,2420,2420,2420,1
|
|
20241024,150800,413270540,2415,2415,2415,2415,0
|
|
20241024,150700,413270540,2415,2415,2415,2410,82
|
|
20241024,150600,413072560,2415,2415,2415,2415,12
|
|
20241024,150500,413043580,2410,2410,2410,2410,55
|
|
20241024,150400,412911030,2410,2410,2410,2410,0
|
|
20241024,150300,412911030,2410,2420,2420,2410,183
|
|
20241024,150200,412469990,2415,2415,2415,2415,512
|
|
20241024,150100,411233510,2420,2420,2420,2420,100
|
|
20241024,150000,410991510,2410,2410,2410,2410,130
|
|
20241024,145900,410678210,2420,2415,2420,2410,191
|
|
20241024,145800,410217440,2415,2415,2415,2415,11
|
|
20241024,145700,410190875,2415,2415,2415,2415,0
|
|
20241024,145600,410190875,2415,2415,2415,2415,0
|
|
20241024,145500,410190875,2415,2415,2415,2415,0
|
|
20241024,145400,410190875,2415,2415,2415,2415,4
|
|
20241024,145300,410181215,2415,2410,2420,2410,44
|
|
20241024,145200,410074755,2420,2420,2420,2420,126
|
|
20241024,145100,409769835,2415,2415,2415,2415,0
|
|
20241024,145000,409769835,2415,2415,2415,2410,8527
|
|
20241024,144900,389210615,2420,2415,2420,2415,2
|
|
20241024,144800,389205780,2420,2420,2420,2420,0
|
|
20241024,144700,389205780,2420,2420,2420,2420,0
|
|
20241024,144600,389205780,2420,2420,2420,2420,2
|
|
20241024,144500,389200940,2420,2420,2420,2415,603
|
|
20241024,144400,387744290,2425,2425,2425,2425,1
|
|
20241024,144300,387741865,2420,2420,2420,2420,0
|
|
20241024,144200,387741865,2420,2420,2420,2420,0
|
|
20241024,144100,387741865,2420,2420,2420,2420,1
|
|
20241024,144000,387739445,2425,2425,2425,2425,0
|
|
20241024,143900,387739445,2425,2425,2425,2425,0
|
|
20241024,143800,387739445,2425,2425,2425,2425,0
|
|
20241024,143700,387739445,2425,2425,2425,2425,1
|
|
20241024,143600,387737020,2410,2415,2415,2410,3187
|
|
20241024,143500,380054325,2415,2420,2420,2415,7227
|
|
20241024,143400,362593825,2420,2420,2425,2420,105
|
|
20241024,143300,362339715,2425,2420,2425,2420,53
|
|
20241024,143200,362211440,2425,2425,2425,2425,20
|
|
20241024,143100,362162940,2420,2430,2430,2420,3579
|
|
20241024,143000,353491990,2420,2430,2430,2420,2
|
|
20241024,142900,353487140,2420,2420,2420,2420,1083
|
|
20241024,142800,350866280,2420,2420,2420,2420,0
|
|
20241024,142700,350866280,2420,2415,2420,2415,13
|
|
20241024,142600,350834870,2415,2415,2415,2415,500
|
|
20241024,142500,349627370,2420,2420,2420,2420,2
|
|
20241024,142400,349622530,2415,2415,2415,2415,0
|
|
20241024,142300,349622530,2415,2415,2415,2415,50
|
|
20241024,142200,349501780,2415,2415,2415,2415,10
|
|
20241024,142100,349477630,2420,2420,2420,2420,0
|
|
20241024,142000,349477630,2420,2420,2420,2420,0
|
|
20241024,141900,349477630,2420,2420,2420,2420,0
|
|
20241024,141800,349477630,2420,2420,2420,2420,61
|
|
20241024,141700,349330010,2420,2420,2420,2420,523
|
|
20241024,141600,348064350,2420,2420,2420,2420,964
|
|
20241024,141500,345731470,2425,2425,2425,2425,500
|
|
20241024,141400,344518970,2430,2430,2430,2430,0
|
|
20241024,141300,344518970,2430,2430,2430,2430,1
|
|
20241024,141200,344516540,2430,2430,2430,2430,1
|
|
20241024,141100,344514110,2420,2420,2420,2420,50
|
|
20241024,141000,344393110,2420,2420,2420,2420,0
|
|
20241024,140900,344393110,2420,2420,2420,2420,1
|
|
20241024,140800,344390690,2420,2430,2430,2420,104
|
|
20241024,140700,344138970,2430,2430,2430,2430,0
|
|
20241024,140600,344138970,2430,2430,2430,2430,0
|
|
20241024,140500,344138970,2430,2430,2430,2430,0
|
|
20241024,140400,344138970,2430,2430,2430,2430,1
|
|
20241024,140300,344136540,2420,2420,2420,2420,200
|
|
20241024,140200,343652540,2420,2420,2420,2420,600
|
|
20241024,140100,342200540,2420,2420,2420,2420,0
|
|
20241024,140000,342200540,2420,2425,2425,2420,302
|
|
20241024,135900,341468200,2425,2425,2425,2425,50
|
|
20241024,135800,341346950,2425,2415,2425,2415,153
|
|
20241024,135700,340976190,2425,2425,2425,2425,0
|
|
20241024,135600,340976190,2425,2425,2425,2425,0
|
|
20241024,135500,340976190,2425,2425,2425,2425,0
|
|
20241024,135400,340976190,2425,2420,2425,2420,30
|
|
20241024,135300,340903460,2420,2420,2420,2420,1
|
|
20241024,135200,340901040,2415,2420,2420,2415,2585
|
|
20241024,135100,334648560,2425,2425,2425,2425,1
|
|
20241024,135000,334646135,2420,2420,2420,2420,384
|
|
20241024,134900,333716855,2425,2425,2425,2425,1
|
|
20241024,134800,333714430,2420,2420,2420,2420,6
|
|
20241024,134700,333699910,2420,2420,2420,2420,0
|
|
20241024,134600,333699910,2420,2420,2420,2420,0
|
|
20241024,134500,333699910,2420,2420,2420,2420,517
|
|
20241024,134400,332448770,2420,2420,2420,2420,5
|
|
20241024,134300,332436670,2425,2425,2425,2425,0
|
|
20241024,134200,332436670,2425,2425,2425,2425,1
|
|
20241024,134100,332434245,2425,2425,2425,2425,128
|
|
20241024,134000,332123845,2425,2425,2425,2425,5
|
|
20241024,133900,332111720,2430,2430,2430,2430,411
|
|
20241024,133800,331112990,2425,2425,2425,2425,1
|
|
20241024,133700,331110565,2425,2425,2425,2425,100
|
|
20241024,133600,330868065,2430,2430,2430,2430,0
|
|
20241024,133500,330868065,2430,2425,2430,2425,505
|
|
20241024,133400,329640940,2425,2425,2425,2425,20
|
|
20241024,133300,329592440,2425,2425,2425,2425,5
|
|
20241024,133200,329580315,2425,2425,2425,2425,0
|
|
20241024,133100,329580315,2425,2425,2425,2425,0
|
|
20241024,133000,329580315,2425,2425,2425,2425,0
|
|
20241024,132900,329580315,2425,2425,2425,2425,887
|
|
20241024,132800,327429340,2430,2430,2430,2430,220
|
|
20241024,132700,326894740,2430,2430,2430,2430,0
|
|
20241024,132600,326894740,2430,2430,2430,2430,1242
|
|
20241024,132500,323876680,2430,2430,2430,2430,737
|
|
20241024,132400,322085770,2425,2425,2425,2420,737
|
|
20241024,132300,320298550,2420,2420,2420,2420,0
|
|
20241024,132200,320298550,2420,2420,2420,2420,0
|
|
20241024,132100,320298550,2420,2415,2420,2415,51
|
|
20241024,132000,320175380,2420,2420,2420,2420,40
|
|
20241024,131900,320078580,2420,2420,2420,2420,100
|
|
20241024,131800,319836580,2420,2420,2420,2420,200
|
|
20241024,131700,319352580,2420,2420,2420,2420,0
|
|
20241024,131600,319352580,2420,2415,2420,2415,501
|
|
20241024,131500,318142660,2415,2415,2415,2415,5
|
|
20241024,131400,318130585,2420,2420,2420,2420,1
|
|
20241024,131300,318128165,2415,2415,2415,2415,0
|
|
20241024,131200,318128165,2415,2415,2415,2415,0
|
|
20241024,131100,318128165,2415,2415,2415,2415,5
|
|
20241024,131000,318116090,2415,2415,2415,2415,422
|
|
20241024,130900,317096960,2415,2415,2415,2415,0
|
|
20241024,130800,317096960,2415,2415,2415,2415,1
|
|
20241024,130700,317094545,2415,2415,2415,2415,1
|
|
20241024,130600,317092130,2420,2420,2420,2420,0
|
|
20241024,130500,317092130,2420,2420,2420,2420,70
|
|
20241024,130400,316922730,2420,2415,2420,2415,1700
|
|
20241024,130300,312813730,2415,2415,2415,2415,250
|
|
20241024,130200,312209980,2420,2420,2420,2420,0
|
|
20241024,130100,312209980,2420,2420,2420,2420,0
|
|
20241024,130000,312209980,2420,2420,2420,2420,4
|
|
20241024,125900,312200300,2420,2420,2420,2420,0
|
|
20241024,125800,312200300,2420,2420,2420,2420,0
|
|
20241024,125700,312200300,2420,2420,2420,2420,0
|
|
20241024,125600,312200300,2420,2420,2420,2420,100
|
|
20241024,125500,311958300,2420,2420,2420,2420,0
|
|
20241024,125400,311958300,2420,2420,2420,2420,3
|
|
20241024,125300,311951040,2420,2420,2420,2420,57
|
|
20241024,125200,311813100,2420,2420,2420,2420,0
|
|
20241024,125100,311813100,2420,2420,2420,2420,0
|
|
20241024,125000,311813100,2420,2420,2420,2420,4
|
|
20241024,124900,311803420,2420,2420,2420,2420,0
|
|
20241024,124800,311803420,2420,2420,2420,2420,0
|
|
20241024,124700,311803420,2420,2420,2420,2420,1
|
|
20241024,124600,311801000,2415,2415,2415,2415,95
|
|
20241024,124500,311571575,2420,2420,2420,2420,0
|
|
20241024,124400,311571575,2420,2420,2420,2420,0
|
|
20241024,124300,311571575,2420,2420,2420,2420,0
|
|
20241024,124200,311571575,2420,2420,2420,2420,4
|
|
20241024,124100,311561895,2420,2420,2420,2420,450
|
|
20241024,124000,310472895,2420,2420,2420,2420,0
|
|
20241024,123900,310472895,2420,2420,2420,2420,56
|
|
20241024,123800,310337375,2425,2420,2425,2420,13
|
|
20241024,123700,310305910,2420,2420,2420,2420,504
|
|
20241024,123600,309086230,2415,2415,2415,2415,2
|
|
20241024,123500,309081400,2415,2415,2415,2415,250
|
|
20241024,123400,308477650,2420,2415,2420,2415,11
|
|
20241024,123300,308451080,2420,2420,2420,2420,0
|
|
20241024,123200,308451080,2420,2420,2420,2420,800
|
|
20241024,123100,306515080,2420,2420,2420,2420,0
|
|
20241024,123000,306515080,2420,2420,2420,2420,50
|
|
20241024,122900,306394080,2420,2415,2420,2415,2
|
|
20241024,122800,306389245,2420,2420,2420,2420,0
|
|
20241024,122700,306389245,2420,2420,2425,2415,303
|
|
20241024,122600,305656200,2415,2420,2420,2415,50
|
|
20241024,122500,305535300,2420,2420,2420,2420,567
|
|
20241024,122400,304163160,2420,2420,2420,2420,1
|
|
20241024,122300,304160740,2415,2415,2415,2415,100
|
|
20241024,122200,303919240,2420,2415,2420,2410,933
|
|
20241024,122100,301667440,2420,2420,2420,2420,0
|
|
20241024,122000,301667440,2420,2420,2420,2420,1
|
|
20241024,121900,301665020,2420,2410,2420,2410,1192
|
|
20241024,121800,298792290,2410,2415,2415,2410,1097
|
|
20241024,121700,296147525,2410,2415,2415,2410,8364
|
|
20241024,121600,275964860,2420,2420,2420,2420,1
|
|
20241024,121500,275962440,2420,2420,2420,2420,699
|
|
20241024,121400,274270860,2420,2425,2425,2420,3300
|
|
20241024,121300,266283360,2425,2425,2425,2425,1
|
|
20241024,121200,266280935,2425,2425,2425,2425,1
|
|
20241024,121100,266278510,2430,2430,2430,2430,0
|
|
20241024,121000,266278510,2430,2430,2430,2430,0
|
|
20241024,120900,266278510,2430,2430,2430,2430,0
|
|
20241024,120800,266278510,2430,2425,2430,2425,4
|
|
20241024,120700,266268805,2425,2425,2425,2425,3
|
|
20241024,120600,266261530,2430,2430,2430,2430,1
|
|
20241024,120500,266259100,2425,2430,2430,2425,16
|
|
20241024,120400,266220290,2425,2425,2425,2425,41
|
|
20241024,120300,266120865,2425,2425,2425,2425,0
|
|
20241024,120200,266120865,2425,2425,2425,2425,10
|
|
20241024,120100,266096615,2430,2430,2430,2430,62
|
|
20241024,120000,265945955,2430,2430,2430,2430,0
|
|
20241024,115900,265945955,2430,2430,2430,2430,0
|
|
20241024,115800,265945955,2430,2430,2430,2430,347
|
|
20241024,115700,265102745,2430,2430,2430,2430,0
|
|
20241024,115600,265102745,2430,2430,2430,2430,1
|
|
20241024,115500,265100315,2430,2430,2430,2430,19
|
|
20241024,115400,265054145,2430,2430,2430,2425,415
|
|
20241024,115300,264045700,2430,2430,2430,2430,221
|
|
20241024,115200,263508670,2430,2430,2430,2430,80
|
|
20241024,115100,263314270,2430,2430,2430,2430,200
|
|
20241024,115000,262828270,2430,2430,2430,2430,1
|
|
20241024,114900,262825840,2425,2425,2425,2425,10
|
|
20241024,114800,262801590,2425,2425,2425,2425,10
|
|
20241024,114700,262777340,2430,2430,2430,2430,21
|
|
20241024,114600,262726310,2430,2430,2430,2430,0
|
|
20241024,114500,262726310,2430,2430,2430,2430,1
|
|
20241024,114400,262723880,2430,2430,2430,2430,1
|
|
20241024,114300,262721450,2430,2430,2430,2430,0
|
|
20241024,114200,262721450,2430,2430,2430,2430,0
|
|
20241024,114100,262721450,2430,2430,2430,2430,2
|
|
20241024,114000,262716590,2435,2435,2435,2435,0
|
|
20241024,113900,262716590,2435,2435,2435,2435,0
|
|
20241024,113800,262716590,2435,2435,2435,2435,3
|
|
20241024,113700,262709285,2425,2440,2445,2425,3585
|
|
20241024,113600,254001865,2445,2430,2445,2430,934
|
|
20241024,113500,251732230,2430,2435,2435,2430,6421
|
|
20241024,113400,236129160,2435,2435,2435,2435,1256
|
|
20241024,113300,233070800,2440,2440,2440,2440,0
|
|
20241024,113200,233070800,2440,2440,2440,2440,517
|
|
20241024,113100,231809320,2445,2445,2445,2445,0
|
|
20241024,113000,231809320,2445,2440,2445,2435,849
|
|
20241024,112900,229738480,2440,2440,2440,2440,0
|
|
20241024,112800,229738480,2440,2440,2440,2440,1138
|
|
20241024,112700,226961760,2440,2440,2440,2440,0
|
|
20241024,112600,226961760,2440,2440,2440,2440,200
|
|
20241024,112500,226473760,2440,2440,2440,2440,200
|
|
20241024,112400,225985760,2440,2440,2440,2440,458
|
|
20241024,112300,224868240,2445,2445,2445,2445,194
|
|
20241024,112200,224393910,2445,2445,2445,2445,7
|
|
20241024,112100,224376795,2445,2440,2445,2440,1522
|
|
20241024,112000,220660005,2445,2445,2445,2445,4
|
|
20241024,111900,220650225,2445,2445,2445,2440,2001
|
|
20241024,111800,215765280,2440,2440,2440,2440,10
|
|
20241024,111700,215740880,2440,2440,2440,2440,5
|
|
20241024,111600,215728680,2440,2440,2440,2440,1
|
|
20241024,111500,215726240,2445,2440,2445,2440,11
|
|
20241024,111400,215699395,2440,2440,2440,2440,0
|
|
20241024,111300,215699395,2440,2440,2440,2440,100
|
|
20241024,111200,215455395,2445,2445,2445,2445,0
|
|
20241024,111100,215455395,2445,2445,2445,2445,500
|
|
20241024,111000,214232895,2445,2445,2445,2445,301
|
|
20241024,110900,213496950,2440,2440,2440,2440,25
|
|
20241024,110800,213435950,2440,2440,2440,2440,10
|
|
20241024,110700,213411550,2440,2440,2440,2440,310
|
|
20241024,110600,212655150,2440,2440,2440,2440,7
|
|
20241024,110500,212638070,2440,2435,2440,2435,78
|
|
20241024,110400,212447760,2440,2440,2440,2440,7
|
|
20241024,110300,212430680,2440,2435,2440,2435,710
|
|
20241024,110200,210700830,2435,2435,2435,2435,3
|
|
20241024,110100,210693525,2440,2440,2440,2440,100
|
|
20241024,110000,210449525,2440,2440,2440,2440,1
|
|
20241024,105900,210447085,2440,2440,2440,2440,10
|
|
20241024,105800,210422685,2440,2440,2440,2440,1
|
|
20241024,105700,210420245,2440,2440,2440,2440,100
|
|
20241024,105600,210176245,2445,2445,2445,2445,3
|
|
20241024,105500,210168910,2445,2445,2445,2445,8
|
|
20241024,105400,210149350,2445,2445,2445,2445,8
|
|
20241024,105300,210129790,2445,2445,2445,2445,7
|
|
20241024,105200,210112675,2445,2445,2445,2445,0
|
|
20241024,105100,210112675,2445,2440,2445,2435,3011
|
|
20241024,105000,202774110,2445,2440,2445,2440,23
|
|
20241024,104900,202717985,2445,2445,2445,2445,375
|
|
20241024,104800,201801110,2450,2450,2450,2450,1
|
|
20241024,104700,201798660,2445,2450,2450,2445,685
|
|
20241024,104600,200123655,2450,2450,2450,2450,540
|
|
20241024,104500,198800655,2455,2450,2455,2450,16
|
|
20241024,104400,198761450,2450,2450,2450,2450,11
|
|
20241024,104300,198734500,2450,2455,2455,2450,1000
|
|
20241024,104200,196281245,2455,2465,2465,2455,1555
|
|
20241024,104100,192448520,2460,2460,2460,2460,507
|
|
20241024,104000,191201300,2450,2450,2455,2450,2420
|
|
20241024,103900,185266100,2450,2450,2450,2450,0
|
|
20241024,103800,185266100,2450,2450,2450,2450,1200
|
|
20241024,103700,182326100,2450,2450,2450,2450,1
|
|
20241024,103600,182323650,2445,2445,2445,2445,993
|
|
20241024,103500,179895765,2445,2445,2445,2445,1
|
|
20241024,103400,179893320,2440,2440,2440,2440,58
|
|
20241024,103300,179751800,2440,2445,2445,2440,13
|
|
20241024,103200,179720040,2445,2445,2450,2445,635
|
|
20241024,103100,178167415,2450,2450,2450,2445,88
|
|
20241024,103000,177952190,2450,2445,2450,2445,42
|
|
20241024,102900,177849495,2445,2445,2445,2445,0
|
|
20241024,102800,177849495,2445,2445,2445,2445,820
|
|
20241024,102700,175844595,2445,2445,2445,2445,5
|
|
20241024,102600,175832370,2440,2440,2440,2440,2465
|
|
20241024,102500,169817770,2435,2435,2435,2435,510
|
|
20241024,102400,168575920,2435,2435,2440,2435,71
|
|
20241024,102300,168402970,2440,2440,2440,2440,0
|
|
20241024,102200,168402970,2440,2440,2440,2440,0
|
|
20241024,102100,168402970,2440,2440,2440,2440,156
|
|
20241024,102000,168022330,2440,2440,2440,2435,412
|
|
20241024,101900,167017060,2440,2445,2445,2440,166
|
|
20241024,101800,166611740,2445,2440,2445,2440,2281
|
|
20241024,101700,161039580,2420,2425,2435,2420,3197
|
|
20241024,101600,153276460,2425,2425,2425,2425,10
|
|
20241024,101500,153252210,2430,2430,2430,2430,101
|
|
20241024,101400,153006780,2430,2430,2430,2430,0
|
|
20241024,101300,153006780,2430,2430,2430,2430,104
|
|
20241024,101200,152754060,2430,2430,2430,2430,0
|
|
20241024,101100,152754060,2430,2430,2430,2425,212
|
|
20241024,101000,152238950,2435,2435,2435,2435,6
|
|
20241024,100900,152224340,2420,2420,2420,2420,0
|
|
20241024,100800,152224340,2420,2420,2420,2420,1
|
|
20241024,100700,152221920,2415,2435,2435,2415,13481
|
|
20241024,100600,119588445,2435,2425,2435,2425,641
|
|
20241024,100500,118028020,2425,2425,2425,2425,50
|
|
20241024,100400,117906770,2435,2435,2435,2430,238
|
|
20241024,100300,117328205,2435,2435,2435,2435,547
|
|
20241024,100200,115996260,2435,2435,2435,2435,34
|
|
20241024,100100,115913470,2435,2430,2435,2430,11
|
|
20241024,100000,115886735,2435,2435,2435,2435,0
|
|
20241024,095900,115886735,2435,2435,2435,2435,1000
|
|
20241024,095800,113451735,2435,2435,2435,2435,500
|
|
20241024,095700,112234235,2440,2440,2440,2440,2
|
|
20241024,095600,112229355,2435,2435,2435,2435,142
|
|
20241024,095500,111883585,2435,2435,2435,2435,2
|
|
20241024,095400,111878715,2440,2440,2440,2440,100
|
|
20241024,095300,111634715,2440,2440,2440,2440,1
|
|
20241024,095200,111632275,2430,2425,2435,2425,2409
|
|
20241024,095100,105768980,2430,2435,2435,2430,244
|
|
20241024,095000,105176055,2435,2430,2435,2430,4225
|
|
20241024,094900,94900400,2420,2430,2430,2420,66
|
|
20241024,094800,94740670,2430,2425,2430,2425,1001
|
|
20241024,094700,92313240,2425,2430,2430,2425,1151
|
|
20241024,094600,89522060,2430,2430,2430,2430,0
|
|
20241024,094500,89522060,2430,2430,2430,2430,0
|
|
20241024,094400,89522060,2430,2430,2430,2430,0
|
|
20241024,094300,89522060,2430,2425,2430,2420,711
|
|
20241024,094200,87797930,2425,2425,2425,2425,50
|
|
20241024,094100,87676680,2430,2430,2430,2420,993
|
|
20241024,094000,85273600,2425,2425,2425,2425,100
|
|
20241024,093900,85031100,2420,2425,2425,2420,75
|
|
20241024,093800,84849250,2425,2425,2425,2425,2
|
|
20241024,093700,84844400,2415,2415,2425,2415,48
|
|
20241024,093600,84728470,2425,2425,2425,2425,0
|
|
20241024,093500,84728470,2425,2415,2425,2415,520
|
|
20241024,093400,83472550,2420,2420,2420,2415,25
|
|
20241024,093300,83412155,2415,2425,2425,2415,21
|
|
20241024,093200,83361280,2425,2430,2430,2410,4932
|
|
20241024,093100,71450430,2420,2430,2430,2420,1107
|
|
20241024,093000,68770195,2435,2435,2435,2435,35
|
|
20241024,092900,68684970,2435,2435,2435,2435,41
|
|
20241024,092800,68585135,2435,2435,2435,2435,0
|
|
20241024,092700,68585135,2435,2435,2435,2435,1
|
|
20241024,092600,68582700,2440,2435,2440,2420,2461
|
|
20241024,092500,62619630,2440,2435,2440,2435,101
|
|
20241024,092400,62373690,2435,2445,2445,2435,15
|
|
20241024,092300,62337025,2445,2445,2445,2445,200
|
|
20241024,092200,61848025,2445,2440,2445,2440,470
|
|
20241024,092100,60701015,2440,2440,2440,2440,201
|
|
20241024,092000,60210575,2440,2440,2445,2440,104
|
|
20241024,091900,59956805,2440,2435,2440,2435,2847
|
|
20241024,091800,53014680,2430,2430,2430,2430,20
|
|
20241024,091700,52966080,2430,2425,2430,2425,151
|
|
20241024,091600,52599405,2435,2435,2435,2435,0
|
|
20241024,091500,52599405,2435,2435,2435,2435,0
|
|
20241024,091400,52599405,2435,2435,2435,2435,50
|
|
20241024,091300,52477655,2435,2430,2435,2430,1067
|
|
20241024,091200,49881590,2430,2430,2430,2430,544
|
|
20241024,091100,48559670,2435,2435,2435,2435,0
|
|
20241024,091000,48559670,2435,2435,2435,2430,700
|
|
20241024,090900,46855220,2435,2435,2435,2435,1110
|
|
20241024,090800,44152370,2435,2435,2435,2435,815
|
|
20241024,090700,42167845,2435,2430,2435,2420,268
|
|
20241024,090600,41518755,2430,2425,2430,2425,630
|
|
20241024,090500,39988455,2415,2410,2415,2410,1925
|
|
20241024,090400,35341580,2410,2420,2425,2410,1309
|
|
20241024,090300,32174330,2415,2400,2415,2400,4011
|
|
20241024,090200,22487930,2415,2410,2415,2400,3083
|
|
20241024,090100,15058645,2410,2400,2410,2380,2205
|
|
20241024,090000,9799315,2400,2415,2415,2400,4066
|