633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,193000,535435100,2475,2475,2475,2475,5694
|
|
20241029,192900,535435100,2475,2475,2475,2475,0
|
|
20241029,192800,535435100,2475,2475,2475,2475,0
|
|
20241029,192700,535435100,2475,2475,2475,2475,0
|
|
20241029,192600,535435100,2475,2475,2475,2475,0
|
|
20241029,192500,535435100,2475,2475,2475,2475,0
|
|
20241029,192400,535435100,2475,2475,2475,2475,0
|
|
20241029,192300,535435100,2475,2475,2475,2475,0
|
|
20241029,192200,535435100,2475,2475,2475,2475,0
|
|
20241029,192100,535435100,2475,2475,2475,2475,0
|
|
20241029,192000,535435100,2475,2475,2475,2475,0
|
|
20241029,191900,535435100,2475,2475,2475,2475,0
|
|
20241029,191800,535435100,2475,2475,2475,2475,0
|
|
20241029,191700,535435100,2475,2475,2475,2475,0
|
|
20241029,191600,535435100,2475,2475,2475,2475,0
|
|
20241029,191500,535435100,2475,2475,2475,2475,0
|
|
20241029,191400,535435100,2475,2475,2475,2475,0
|
|
20241029,191300,535435100,2475,2475,2475,2475,0
|
|
20241029,191200,535435100,2475,2475,2475,2475,0
|
|
20241029,191100,535435100,2475,2475,2475,2475,0
|
|
20241029,191000,535435100,2475,2475,2475,2475,0
|
|
20241029,190900,535435100,2475,2475,2475,2475,0
|
|
20241029,190800,535435100,2475,2475,2475,2475,0
|
|
20241029,190700,535435100,2475,2475,2475,2475,0
|
|
20241029,190600,535435100,2475,2475,2475,2475,0
|
|
20241029,190500,535435100,2475,2475,2475,2475,0
|
|
20241029,190400,535435100,2475,2475,2475,2475,0
|
|
20241029,190300,535435100,2475,2475,2475,2475,0
|
|
20241029,190200,535435100,2475,2475,2475,2475,0
|
|
20241029,190100,535435100,2475,2475,2475,2475,0
|
|
20241029,190000,535435100,2475,2475,2475,2475,5694
|
|
20241029,185900,535435100,2475,2475,2475,2475,0
|
|
20241029,185800,535435100,2475,2475,2475,2475,0
|
|
20241029,185700,535435100,2475,2475,2475,2475,0
|
|
20241029,185600,535435100,2475,2475,2475,2475,0
|
|
20241029,185500,535435100,2475,2475,2475,2475,0
|
|
20241029,185400,535435100,2475,2475,2475,2475,0
|
|
20241029,185300,535435100,2475,2475,2475,2475,0
|
|
20241029,185200,535435100,2475,2475,2475,2475,0
|
|
20241029,185100,535435100,2475,2475,2475,2475,0
|
|
20241029,185000,535435100,2475,2475,2475,2475,0
|
|
20241029,184900,535435100,2475,2475,2475,2475,0
|
|
20241029,184800,535435100,2475,2475,2475,2475,0
|
|
20241029,184700,535435100,2475,2475,2475,2475,0
|
|
20241029,184600,535435100,2475,2475,2475,2475,0
|
|
20241029,184500,535435100,2475,2475,2475,2475,0
|
|
20241029,184400,535435100,2475,2475,2475,2475,0
|
|
20241029,184300,535435100,2475,2475,2475,2475,0
|
|
20241029,184200,535435100,2475,2475,2475,2475,0
|
|
20241029,184100,535435100,2475,2475,2475,2475,0
|
|
20241029,184000,535435100,2475,2475,2475,2475,0
|
|
20241029,183900,535435100,2475,2475,2475,2475,0
|
|
20241029,183800,535435100,2475,2475,2475,2475,0
|
|
20241029,183700,535435100,2475,2475,2475,2475,0
|
|
20241029,183600,535435100,2475,2475,2475,2475,0
|
|
20241029,183500,535435100,2475,2475,2475,2475,0
|
|
20241029,183400,535435100,2475,2475,2475,2475,0
|
|
20241029,183300,535435100,2475,2475,2475,2475,0
|
|
20241029,183200,535435100,2475,2475,2475,2475,0
|
|
20241029,183100,535435100,2475,2475,2475,2475,0
|
|
20241029,183000,535435100,2475,2475,2475,2475,5694
|
|
20241029,182900,535435100,2475,2475,2475,2475,0
|
|
20241029,182800,535435100,2475,2475,2475,2475,0
|
|
20241029,182700,535435100,2475,2475,2475,2475,0
|
|
20241029,182600,535435100,2475,2475,2475,2475,0
|
|
20241029,182500,535435100,2475,2475,2475,2475,0
|
|
20241029,182400,535435100,2475,2475,2475,2475,0
|
|
20241029,182300,535435100,2475,2475,2475,2475,0
|
|
20241029,182200,535435100,2475,2475,2475,2475,0
|
|
20241029,182100,535435100,2475,2475,2475,2475,0
|
|
20241029,182000,535435100,2475,2475,2475,2475,0
|
|
20241029,181900,535435100,2475,2475,2475,2475,0
|
|
20241029,181800,535435100,2475,2475,2475,2475,0
|
|
20241029,181700,535435100,2475,2475,2475,2475,0
|
|
20241029,181600,535435100,2475,2475,2475,2475,0
|
|
20241029,181500,535435100,2475,2475,2475,2475,0
|
|
20241029,181400,535435100,2475,2475,2475,2475,0
|
|
20241029,181300,535435100,2475,2475,2475,2475,0
|
|
20241029,181200,535435100,2475,2475,2475,2475,0
|
|
20241029,181100,535435100,2475,2475,2475,2475,0
|
|
20241029,181000,535435100,2475,2475,2475,2475,0
|
|
20241029,180900,535435100,2475,2475,2475,2475,0
|
|
20241029,180800,535435100,2475,2475,2475,2475,0
|
|
20241029,180700,535435100,2475,2475,2475,2475,0
|
|
20241029,180600,535435100,2475,2475,2475,2475,0
|
|
20241029,180500,535435100,2475,2475,2475,2475,0
|
|
20241029,180400,535435100,2475,2475,2475,2475,0
|
|
20241029,180300,535435100,2475,2475,2475,2475,0
|
|
20241029,180200,535435100,2475,2475,2475,2475,0
|
|
20241029,180100,535435100,2475,2475,2475,2475,0
|
|
20241029,180000,535435100,2475,2475,2475,2475,5694
|
|
20241029,175900,535435100,2475,2475,2475,2475,0
|
|
20241029,175800,535435100,2475,2475,2475,2475,0
|
|
20241029,175700,535435100,2475,2475,2475,2475,0
|
|
20241029,175600,535435100,2475,2475,2475,2475,0
|
|
20241029,175500,535435100,2475,2475,2475,2475,0
|
|
20241029,175400,535435100,2475,2475,2475,2475,0
|
|
20241029,175300,535435100,2475,2475,2475,2475,0
|
|
20241029,175200,535435100,2475,2475,2475,2475,0
|
|
20241029,175100,535435100,2475,2475,2475,2475,0
|
|
20241029,175000,535435100,2475,2475,2475,2475,0
|
|
20241029,174900,535435100,2475,2475,2475,2475,0
|
|
20241029,174800,535435100,2475,2475,2475,2475,0
|
|
20241029,174700,535435100,2475,2475,2475,2475,0
|
|
20241029,174600,535435100,2475,2475,2475,2475,0
|
|
20241029,174500,535435100,2475,2475,2475,2475,0
|
|
20241029,174400,535435100,2475,2475,2475,2475,0
|
|
20241029,174300,535435100,2475,2475,2475,2475,0
|
|
20241029,174200,535435100,2475,2475,2475,2475,0
|
|
20241029,174100,535435100,2475,2475,2475,2475,0
|
|
20241029,174000,535435100,2475,2475,2475,2475,0
|
|
20241029,173900,535435100,2475,2475,2475,2475,0
|
|
20241029,173800,535435100,2475,2475,2475,2475,0
|
|
20241029,173700,535435100,2475,2475,2475,2475,0
|
|
20241029,173600,535435100,2475,2475,2475,2475,0
|
|
20241029,173500,535435100,2475,2475,2475,2475,0
|
|
20241029,173400,535435100,2475,2475,2475,2475,0
|
|
20241029,173300,535435100,2475,2475,2475,2475,0
|
|
20241029,173200,535435100,2475,2475,2475,2475,0
|
|
20241029,173100,535435100,2475,2475,2475,2475,0
|
|
20241029,173000,535435100,2475,2475,2475,2475,5694
|
|
20241029,172900,535435100,2475,2475,2475,2475,0
|
|
20241029,172800,535435100,2475,2475,2475,2475,0
|
|
20241029,172700,535435100,2475,2475,2475,2475,0
|
|
20241029,172600,535435100,2475,2475,2475,2475,0
|
|
20241029,172500,535435100,2475,2475,2475,2475,0
|
|
20241029,172400,535435100,2475,2475,2475,2475,0
|
|
20241029,172300,535435100,2475,2475,2475,2475,0
|
|
20241029,172200,535435100,2475,2475,2475,2475,0
|
|
20241029,172100,535435100,2475,2475,2475,2475,0
|
|
20241029,172000,535435100,2475,2475,2475,2475,0
|
|
20241029,171900,535435100,2475,2475,2475,2475,0
|
|
20241029,171800,535435100,2475,2475,2475,2475,0
|
|
20241029,171700,535435100,2475,2475,2475,2475,0
|
|
20241029,171600,535435100,2475,2475,2475,2475,0
|
|
20241029,171500,535435100,2475,2475,2475,2475,0
|
|
20241029,171400,535435100,2475,2475,2475,2475,0
|
|
20241029,171300,535435100,2475,2475,2475,2475,0
|
|
20241029,171200,535435100,2475,2475,2475,2475,0
|
|
20241029,171100,535435100,2475,2475,2475,2475,0
|
|
20241029,171000,535435100,2475,2475,2475,2475,0
|
|
20241029,170900,535435100,2475,2475,2475,2475,0
|
|
20241029,170800,535435100,2475,2475,2475,2475,0
|
|
20241029,170700,535435100,2475,2475,2475,2475,0
|
|
20241029,170600,535435100,2475,2475,2475,2475,0
|
|
20241029,170500,535435100,2475,2475,2475,2475,0
|
|
20241029,170400,535435100,2475,2475,2475,2475,0
|
|
20241029,170300,535435100,2475,2475,2475,2475,0
|
|
20241029,170200,535435100,2475,2475,2475,2475,0
|
|
20241029,170100,535435100,2475,2475,2475,2475,0
|
|
20241029,170000,535435100,2475,2475,2475,2475,5694
|
|
20241029,165900,535435100,2475,2475,2475,2475,0
|
|
20241029,165800,535435100,2475,2475,2475,2475,0
|
|
20241029,165700,535435100,2475,2475,2475,2475,0
|
|
20241029,165600,535435100,2475,2475,2475,2475,0
|
|
20241029,165500,535435100,2475,2475,2475,2475,0
|
|
20241029,165400,535435100,2475,2475,2475,2475,0
|
|
20241029,165300,535435100,2475,2475,2475,2475,0
|
|
20241029,165200,535435100,2475,2475,2475,2475,0
|
|
20241029,165100,535435100,2475,2475,2475,2475,0
|
|
20241029,165000,535435100,2475,2475,2475,2475,0
|
|
20241029,164900,535435100,2475,2475,2475,2475,0
|
|
20241029,164800,535435100,2475,2475,2475,2475,0
|
|
20241029,164700,535435100,2475,2475,2475,2475,0
|
|
20241029,164600,535435100,2475,2475,2475,2475,0
|
|
20241029,164500,535435100,2475,2475,2475,2475,0
|
|
20241029,164400,535435100,2475,2475,2475,2475,0
|
|
20241029,164300,535435100,2475,2475,2475,2475,0
|
|
20241029,164200,535435100,2475,2475,2475,2475,0
|
|
20241029,164100,535435100,2475,2475,2475,2475,0
|
|
20241029,164000,535435100,2475,2475,2475,2475,0
|
|
20241029,163900,535435100,2475,2475,2475,2475,0
|
|
20241029,163800,535435100,2475,2475,2475,2475,0
|
|
20241029,163700,535435100,2475,2475,2475,2475,0
|
|
20241029,163600,535435100,2475,2475,2475,2475,0
|
|
20241029,163500,535435100,2475,2475,2475,2475,0
|
|
20241029,163400,535435100,2475,2475,2475,2475,0
|
|
20241029,163300,535435100,2475,2475,2475,2475,0
|
|
20241029,163200,535435100,2475,2475,2475,2475,0
|
|
20241029,163100,535435100,2475,2475,2475,2475,0
|
|
20241029,163000,535435100,2475,2475,2475,2475,5694
|
|
20241029,162900,535435100,2475,2475,2475,2475,0
|
|
20241029,162800,535435100,2475,2475,2475,2475,0
|
|
20241029,162700,535435100,2475,2475,2475,2475,0
|
|
20241029,162600,535435100,2475,2475,2475,2475,0
|
|
20241029,162500,535435100,2475,2475,2475,2475,0
|
|
20241029,162400,535435100,2475,2475,2475,2475,0
|
|
20241029,162300,535435100,2475,2475,2475,2475,0
|
|
20241029,162200,535435100,2475,2475,2475,2475,0
|
|
20241029,162100,535435100,2475,2475,2475,2475,0
|
|
20241029,162000,535435100,2475,2475,2475,2475,0
|
|
20241029,161900,535435100,2475,2475,2475,2475,0
|
|
20241029,161800,535435100,2475,2475,2475,2475,0
|
|
20241029,161700,535435100,2475,2475,2475,2475,0
|
|
20241029,161600,535435100,2475,2475,2475,2475,0
|
|
20241029,161500,535435100,2475,2475,2475,2475,0
|
|
20241029,161400,535435100,2475,2475,2475,2475,0
|
|
20241029,161300,535435100,2475,2475,2475,2475,0
|
|
20241029,161200,535435100,2475,2475,2475,2475,0
|
|
20241029,161100,535435100,2475,2475,2475,2475,0
|
|
20241029,161000,535435100,2475,2475,2475,2475,0
|
|
20241029,160900,535435100,2475,2475,2475,2475,0
|
|
20241029,160800,535435100,2475,2475,2475,2475,0
|
|
20241029,160700,535435100,2475,2475,2475,2475,0
|
|
20241029,160600,535435100,2475,2475,2475,2475,0
|
|
20241029,160500,535435100,2475,2475,2475,2475,0
|
|
20241029,160400,535435100,2475,2475,2475,2475,0
|
|
20241029,160300,535435100,2475,2475,2475,2475,0
|
|
20241029,160200,535435100,2475,2475,2475,2475,0
|
|
20241029,160100,535435100,2475,2475,2475,2475,0
|
|
20241029,160000,535435100,2475,2475,2475,2475,5694
|
|
20241029,155900,535435100,2475,2475,2475,2475,0
|
|
20241029,155800,535435100,2475,2475,2475,2475,0
|
|
20241029,155700,535435100,2475,2475,2475,2475,0
|
|
20241029,155600,535435100,2475,2475,2475,2475,0
|
|
20241029,155500,535435100,2475,2475,2475,2475,0
|
|
20241029,155400,535435100,2475,2475,2475,2475,0
|
|
20241029,155300,535435100,2475,2475,2475,2475,0
|
|
20241029,155200,535435100,2475,2475,2475,2475,0
|
|
20241029,155100,535435100,2475,2475,2475,2475,0
|
|
20241029,155000,535435100,2475,2475,2475,2475,0
|
|
20241029,154900,535435100,2475,2475,2475,2475,0
|
|
20241029,154800,535435100,2475,2475,2475,2475,0
|
|
20241029,154700,535435100,2475,2475,2475,2475,0
|
|
20241029,154600,535435100,2475,2475,2475,2475,0
|
|
20241029,154500,535435100,2475,2475,2475,2475,0
|
|
20241029,154400,535435100,2475,2475,2475,2475,0
|
|
20241029,154300,535435100,2475,2475,2475,2475,0
|
|
20241029,154200,535435100,2475,2475,2475,2475,0
|
|
20241029,154100,535435100,2475,2475,2475,2475,0
|
|
20241029,154000,535435100,2475,2475,2475,2475,0
|
|
20241029,153900,535435100,2475,2475,2475,2475,0
|
|
20241029,153800,535435100,2475,2475,2475,2475,0
|
|
20241029,153700,535435100,2475,2475,2475,2475,0
|
|
20241029,153600,535435100,2475,2475,2475,2475,0
|
|
20241029,153500,535435100,2475,2475,2475,2475,0
|
|
20241029,153400,535435100,2475,2475,2475,2475,0
|
|
20241029,153300,535435100,2475,2475,2475,2475,0
|
|
20241029,153200,535435100,2475,2475,2475,2475,0
|
|
20241029,153100,535435100,2475,2475,2475,2475,0
|
|
20241029,153000,535435100,2475,2475,2475,2475,11388
|
|
20241029,152900,521342450,2475,2475,2475,2475,0
|
|
20241029,152800,521342450,2475,2475,2475,2475,0
|
|
20241029,152700,521342450,2475,2475,2475,2475,0
|
|
20241029,152600,521342450,2475,2475,2475,2475,0
|
|
20241029,152500,521342450,2475,2475,2475,2475,0
|
|
20241029,152400,521342450,2475,2475,2475,2475,0
|
|
20241029,152300,521342450,2475,2475,2475,2475,0
|
|
20241029,152200,521342450,2475,2475,2475,2475,0
|
|
20241029,152100,521342450,2475,2475,2475,2475,0
|
|
20241029,152000,521342450,2475,2475,2475,2475,0
|
|
20241029,151900,521342450,2475,2470,2475,2470,537
|
|
20241029,151800,520015060,2475,2470,2475,2470,9
|
|
20241029,151700,519992810,2475,2475,2475,2475,442
|
|
20241029,151600,518898860,2470,2470,2470,2470,85
|
|
20241029,151500,518688910,2475,2480,2480,2470,120
|
|
20241029,151400,518392000,2475,2470,2475,2470,1506
|
|
20241029,151300,514664680,2470,2470,2475,2470,17
|
|
20241029,151200,514622685,2475,2475,2475,2475,1960
|
|
20241029,151100,509771685,2475,2475,2475,2475,1
|
|
20241029,151000,509769210,2475,2470,2475,2470,601
|
|
20241029,150900,508284235,2475,2470,2475,2470,2334
|
|
20241029,150800,502519250,2475,2475,2475,2470,1651
|
|
20241029,150700,498440525,2475,2475,2475,2475,20
|
|
20241029,150600,498391025,2475,2460,2475,2460,1423
|
|
20241029,150500,494875725,2465,2465,2465,2465,5
|
|
20241029,150400,494863400,2465,2465,2465,2465,3290
|
|
20241029,150300,486753550,2465,2465,2465,2465,700
|
|
20241029,150200,485028050,2465,2465,2465,2465,1407
|
|
20241029,150100,481559795,2465,2465,2465,2465,0
|
|
20241029,150000,481559795,2465,2465,2470,2465,50
|
|
20241029,145900,481436520,2470,2470,2475,2470,2020
|
|
20241029,145800,476447045,2470,2470,2470,2465,20
|
|
20241029,145700,476397670,2465,2460,2465,2460,1165
|
|
20241029,145600,473531050,2460,2465,2465,2460,1366
|
|
20241029,145500,470170615,2465,2455,2465,2455,2559
|
|
20241029,145400,463880280,2455,2450,2455,2450,107
|
|
20241029,145300,463618095,2455,2455,2455,2455,30
|
|
20241029,145200,463544445,2455,2455,2455,2455,5
|
|
20241029,145100,463532170,2460,2455,2460,2455,10
|
|
20241029,145000,463507615,2455,2455,2455,2455,0
|
|
20241029,144900,463507615,2455,2455,2455,2455,1
|
|
20241029,144800,463505160,2460,2460,2460,2455,1065
|
|
20241029,144700,460890555,2460,2455,2460,2455,575
|
|
20241029,144600,459478900,2455,2455,2455,2455,0
|
|
20241029,144500,459478900,2455,2455,2455,2455,1
|
|
20241029,144400,459476445,2450,2450,2450,2450,5
|
|
20241029,144300,459464195,2455,2450,2455,2450,731
|
|
20241029,144200,457673120,2450,2455,2455,2450,1059
|
|
20241029,144100,455078275,2455,2455,2455,2455,0
|
|
20241029,144000,455078275,2455,2455,2455,2455,10
|
|
20241029,143900,455053725,2460,2450,2460,2450,8
|
|
20241029,143800,455034085,2450,2460,2460,2450,8
|
|
20241029,143700,455014415,2460,2455,2460,2455,1150
|
|
20241029,143600,452189665,2450,2450,2450,2450,0
|
|
20241029,143500,452189665,2450,2455,2455,2450,2027
|
|
20241029,143400,447223155,2450,2450,2450,2450,4
|
|
20241029,143300,447213355,2455,2455,2455,2455,500
|
|
20241029,143200,445985855,2455,2445,2455,2445,3219
|
|
20241029,143100,438099200,2445,2445,2445,2445,1
|
|
20241029,143000,438096755,2440,2450,2450,2440,2
|
|
20241029,142900,438091865,2440,2440,2440,2440,6
|
|
20241029,142800,438077225,2440,2440,2440,2440,8418
|
|
20241029,142700,417537305,2445,2445,2445,2445,1589
|
|
20241029,142600,413652200,2450,2450,2450,2450,1009
|
|
20241029,142500,411180150,2450,2445,2450,2445,1202
|
|
20241029,142400,408235255,2445,2445,2445,2445,1
|
|
20241029,142300,408232810,2445,2445,2445,2445,1000
|
|
20241029,142200,405787810,2445,2445,2445,2445,773
|
|
20241029,142100,403897825,2445,2445,2445,2445,0
|
|
20241029,142000,403897825,2445,2445,2445,2445,1144
|
|
20241029,141900,401100745,2445,2445,2445,2445,1
|
|
20241029,141800,401098300,2445,2445,2445,2445,5
|
|
20241029,141700,401086075,2445,2445,2445,2445,5
|
|
20241029,141600,401073850,2445,2445,2445,2445,0
|
|
20241029,141500,401073850,2445,2445,2445,2445,0
|
|
20241029,141400,401073850,2445,2445,2445,2445,572
|
|
20241029,141300,399675310,2440,2440,2440,2440,7315
|
|
20241029,141200,381826710,2445,2450,2450,2445,2486
|
|
20241029,141100,375748435,2445,2445,2445,2445,0
|
|
20241029,141000,375748435,2445,2450,2450,2445,101
|
|
20241029,140900,375501485,2450,2450,2450,2445,5
|
|
20241029,140800,375489245,2450,2450,2450,2450,0
|
|
20241029,140700,375489245,2450,2450,2450,2450,0
|
|
20241029,140600,375489245,2450,2450,2450,2450,50
|
|
20241029,140500,375366745,2445,2445,2445,2445,3000
|
|
20241029,140400,368031745,2450,2450,2450,2450,0
|
|
20241029,140300,368031745,2450,2450,2450,2450,100
|
|
20241029,140200,367786745,2450,2450,2450,2450,163
|
|
20241029,140100,367387395,2450,2450,2450,2450,1
|
|
20241029,140000,367384945,2450,2450,2450,2450,0
|
|
20241029,135900,367384945,2450,2450,2450,2450,100
|
|
20241029,135800,367139945,2450,2450,2450,2450,0
|
|
20241029,135700,367139945,2450,2450,2450,2450,0
|
|
20241029,135600,367139945,2450,2450,2450,2450,5
|
|
20241029,135500,367127695,2445,2445,2445,2445,21
|
|
20241029,135400,367076350,2445,2445,2445,2445,2
|
|
20241029,135300,367071460,2450,2450,2450,2450,567
|
|
20241029,135200,365682310,2445,2445,2445,2445,0
|
|
20241029,135100,365682310,2445,2445,2445,2445,0
|
|
20241029,135000,365682310,2445,2445,2445,2445,0
|
|
20241029,134900,365682310,2445,2445,2445,2445,3489
|
|
20241029,134800,357151705,2450,2450,2450,2450,0
|
|
20241029,134700,357151705,2450,2450,2450,2450,200
|
|
20241029,134600,356661705,2455,2455,2455,2455,0
|
|
20241029,134500,356661705,2455,2455,2455,2455,68
|
|
20241029,134400,356494765,2445,2455,2455,2445,120
|
|
20241029,134300,356200365,2455,2455,2455,2455,0
|
|
20241029,134200,356200365,2455,2455,2455,2455,0
|
|
20241029,134100,356200365,2455,2455,2455,2455,40
|
|
20241029,134000,356102165,2455,2455,2455,2455,0
|
|
20241029,133900,356102165,2455,2450,2455,2450,816
|
|
20241029,133800,354102960,2450,2450,2450,2450,0
|
|
20241029,133700,354102960,2450,2450,2450,2450,0
|
|
20241029,133600,354102960,2450,2455,2455,2450,1350
|
|
20241029,133500,350795210,2455,2455,2455,2455,300
|
|
20241029,133400,350058710,2455,2455,2455,2455,0
|
|
20241029,133300,350058710,2455,2455,2455,2455,1
|
|
20241029,133200,350056255,2445,2445,2445,2445,33
|
|
20241029,133100,349975570,2455,2455,2455,2455,0
|
|
20241029,133000,349975570,2455,2455,2455,2455,0
|
|
20241029,132900,349975570,2455,2450,2455,2450,2
|
|
20241029,132800,349970665,2445,2445,2445,2445,0
|
|
20241029,132700,349970665,2445,2455,2455,2445,8
|
|
20241029,132600,349951075,2455,2455,2455,2455,193
|
|
20241029,132500,349477260,2455,2455,2455,2455,102
|
|
20241029,132400,349226850,2455,2450,2455,2450,253
|
|
20241029,132300,348606985,2450,2450,2450,2450,0
|
|
20241029,132200,348606985,2450,2450,2450,2450,150
|
|
20241029,132100,348239485,2450,2450,2450,2450,0
|
|
20241029,132000,348239485,2450,2450,2450,2450,0
|
|
20241029,131900,348239485,2450,2450,2450,2450,1
|
|
20241029,131800,348237035,2450,2450,2450,2450,5
|
|
20241029,131700,348224785,2450,2450,2450,2450,692
|
|
20241029,131600,346529385,2450,2455,2455,2450,300
|
|
20241029,131500,345793635,2455,2455,2455,2455,0
|
|
20241029,131400,345793635,2455,2455,2455,2455,100
|
|
20241029,131300,345548135,2455,2455,2455,2455,0
|
|
20241029,131200,345548135,2455,2455,2455,2455,0
|
|
20241029,131100,345548135,2455,2455,2455,2455,0
|
|
20241029,131000,345548135,2455,2455,2455,2455,0
|
|
20241029,130900,345548135,2455,2455,2455,2455,0
|
|
20241029,130800,345548135,2455,2455,2455,2455,1
|
|
20241029,130700,345545680,2445,2445,2445,2445,0
|
|
20241029,130600,345545680,2445,2445,2445,2445,0
|
|
20241029,130500,345545680,2445,2450,2455,2445,2150
|
|
20241029,130400,340283500,2450,2450,2450,2450,14
|
|
20241029,130300,340249200,2445,2445,2445,2445,10
|
|
20241029,130200,340224750,2445,2445,2450,2445,12
|
|
20241029,130100,340195405,2450,2450,2450,2450,11
|
|
20241029,130000,340168455,2450,2450,2450,2450,1
|
|
20241029,125900,340166005,2450,2450,2450,2450,0
|
|
20241029,125800,340166005,2450,2450,2450,2450,0
|
|
20241029,125700,340166005,2450,2450,2450,2450,100
|
|
20241029,125600,339921005,2440,2450,2450,2440,1407
|
|
20241029,125500,336481625,2450,2450,2450,2450,0
|
|
20241029,125400,336481625,2450,2450,2450,2450,0
|
|
20241029,125300,336481625,2450,2450,2450,2450,50
|
|
20241029,125200,336359125,2450,2450,2450,2450,0
|
|
20241029,125100,336359125,2450,2450,2450,2450,1061
|
|
20241029,125000,333759675,2450,2450,2450,2450,0
|
|
20241029,124900,333759675,2450,2450,2450,2450,91
|
|
20241029,124800,333536725,2440,2440,2440,2440,0
|
|
20241029,124700,333536725,2440,2440,2440,2440,0
|
|
20241029,124600,333536725,2440,2440,2440,2440,0
|
|
20241029,124500,333536725,2440,2440,2440,2440,0
|
|
20241029,124400,333536725,2440,2440,2440,2440,0
|
|
20241029,124300,333536725,2440,2435,2440,2435,1161
|
|
20241029,124200,330709685,2440,2440,2440,2440,96
|
|
20241029,124100,330475445,2445,2445,2445,2445,0
|
|
20241029,124000,330475445,2445,2445,2445,2445,0
|
|
20241029,123900,330475445,2445,2440,2445,2440,408
|
|
20241029,123800,329477890,2435,2435,2435,2435,1000
|
|
20241029,123700,327042890,2440,2440,2440,2440,3890
|
|
20241029,123600,317551290,2445,2445,2445,2445,0
|
|
20241029,123500,317551290,2445,2445,2445,2445,152
|
|
20241029,123400,317179650,2445,2445,2445,2445,1
|
|
20241029,123300,317177205,2450,2450,2450,2450,1
|
|
20241029,123200,317174755,2445,2445,2445,2445,0
|
|
20241029,123100,317174755,2445,2445,2445,2445,1000
|
|
20241029,123000,314729755,2445,2440,2445,2440,184
|
|
20241029,122900,314280750,2445,2445,2445,2445,96
|
|
20241029,122800,314046030,2445,2445,2445,2445,4
|
|
20241029,122700,314036250,2445,2445,2445,2445,0
|
|
20241029,122600,314036250,2445,2445,2445,2445,0
|
|
20241029,122500,314036250,2445,2445,2445,2445,100
|
|
20241029,122400,313791750,2445,2445,2445,2445,2164
|
|
20241029,122300,308500770,2445,2445,2445,2445,2000
|
|
20241029,122200,303610770,2455,2455,2455,2455,0
|
|
20241029,122100,303610770,2455,2455,2455,2455,0
|
|
20241029,122000,303610770,2455,2455,2455,2455,1
|
|
20241029,121900,303608315,2455,2455,2455,2455,0
|
|
20241029,121800,303608315,2455,2455,2455,2455,50
|
|
20241029,121700,303485565,2445,2445,2445,2445,0
|
|
20241029,121600,303485565,2445,2445,2445,2445,0
|
|
20241029,121500,303485565,2445,2445,2445,2445,10
|
|
20241029,121400,303461115,2450,2455,2455,2450,1091
|
|
20241029,121300,300788160,2455,2455,2455,2455,0
|
|
20241029,121200,300788160,2455,2455,2455,2455,2
|
|
20241029,121100,300783250,2455,2455,2455,2455,4
|
|
20241029,121000,300773430,2450,2450,2450,2450,0
|
|
20241029,120900,300773430,2450,2450,2450,2450,13
|
|
20241029,120800,300741580,2455,2455,2455,2455,0
|
|
20241029,120700,300741580,2455,2455,2455,2455,0
|
|
20241029,120600,300741580,2455,2455,2455,2455,1
|
|
20241029,120500,300739125,2455,2455,2455,2455,0
|
|
20241029,120400,300739125,2455,2455,2455,2455,2
|
|
20241029,120300,300734215,2455,2455,2455,2455,100
|
|
20241029,120200,300488715,2455,2455,2455,2455,50
|
|
20241029,120100,300365965,2460,2460,2460,2460,0
|
|
20241029,120000,300365965,2460,2460,2460,2460,1
|
|
20241029,115900,300363505,2455,2455,2455,2455,4
|
|
20241029,115800,300353685,2455,2455,2455,2455,2427
|
|
20241029,115700,294395400,2460,2460,2460,2455,20
|
|
20241029,115600,294346225,2455,2455,2455,2455,100
|
|
20241029,115500,294100725,2455,2455,2455,2455,221
|
|
20241029,115400,293558170,2455,2455,2455,2455,1
|
|
20241029,115300,293555715,2450,2455,2455,2450,2109
|
|
20241029,115200,288383120,2455,2455,2455,2455,145
|
|
20241029,115100,288027145,2460,2460,2460,2460,10
|
|
20241029,115000,288002545,2460,2460,2460,2460,10
|
|
20241029,114900,287977945,2460,2460,2460,2460,1
|
|
20241029,114800,287975485,2455,2455,2455,2455,0
|
|
20241029,114700,287975485,2455,2455,2455,2455,0
|
|
20241029,114600,287975485,2455,2455,2455,2455,0
|
|
20241029,114500,287975485,2455,2455,2455,2455,83
|
|
20241029,114400,287771720,2460,2460,2460,2460,60
|
|
20241029,114300,287624120,2460,2455,2460,2455,8
|
|
20241029,114200,287604475,2460,2460,2460,2460,500
|
|
20241029,114100,286374475,2460,2460,2460,2460,195
|
|
20241029,114000,285894775,2460,2460,2460,2460,0
|
|
20241029,113900,285894775,2460,2460,2460,2460,855
|
|
20241029,113800,283791475,2460,2460,2460,2460,0
|
|
20241029,113700,283791475,2460,2460,2460,2460,0
|
|
20241029,113600,283791475,2460,2460,2460,2460,1
|
|
20241029,113500,283789015,2460,2460,2460,2460,0
|
|
20241029,113400,283789015,2460,2460,2460,2460,20
|
|
20241029,113300,283739815,2460,2460,2460,2460,0
|
|
20241029,113200,283739815,2460,2460,2460,2460,20
|
|
20241029,113100,283690615,2460,2460,2460,2460,0
|
|
20241029,113000,283690615,2460,2460,2460,2460,42
|
|
20241029,112900,283587295,2460,2455,2460,2455,3004
|
|
20241029,112800,276212470,2455,2455,2455,2455,0
|
|
20241029,112700,276212470,2455,2455,2455,2455,302
|
|
20241029,112600,275471060,2450,2450,2450,2450,0
|
|
20241029,112500,275471060,2450,2450,2450,2445,1227
|
|
20241029,112400,272468545,2450,2455,2455,2450,2
|
|
20241029,112300,272463640,2450,2450,2450,2450,515
|
|
20241029,112200,271201890,2455,2455,2455,2455,140
|
|
20241029,112100,270858190,2450,2450,2450,2450,10
|
|
20241029,112000,270833690,2455,2450,2455,2450,737
|
|
20241029,111900,269028035,2450,2450,2450,2450,313
|
|
20241029,111800,268261185,2450,2450,2450,2450,10
|
|
20241029,111700,268236685,2450,2450,2450,2450,0
|
|
20241029,111600,268236685,2450,2450,2450,2450,1005
|
|
20241029,111500,265774435,2450,2450,2450,2450,0
|
|
20241029,111400,265774435,2450,2450,2450,2450,0
|
|
20241029,111300,265774435,2450,2450,2450,2450,0
|
|
20241029,111200,265774435,2450,2450,2450,2450,27
|
|
20241029,111100,265708285,2445,2445,2445,2445,0
|
|
20241029,111000,265708285,2445,2445,2445,2445,103
|
|
20241029,110900,265456450,2450,2450,2450,2450,7
|
|
20241029,110800,265439300,2445,2445,2445,2445,409
|
|
20241029,110700,264439295,2445,2445,2445,2445,0
|
|
20241029,110600,264439295,2445,2450,2450,2445,185
|
|
20241029,110500,263986720,2450,2450,2450,2445,1551
|
|
20241029,110400,260191770,2450,2450,2450,2450,500
|
|
20241029,110300,258966770,2450,2450,2450,2450,513
|
|
20241029,110200,257709920,2450,2445,2450,2445,943
|
|
20241029,110100,255401785,2450,2450,2450,2450,701
|
|
20241029,110000,253684335,2445,2450,2450,2445,883
|
|
20241029,105900,251523875,2450,2450,2450,2450,0
|
|
20241029,105800,251523875,2450,2445,2450,2445,512
|
|
20241029,105700,250269535,2445,2445,2445,2445,0
|
|
20241029,105600,250269535,2445,2445,2445,2445,0
|
|
20241029,105500,250269535,2445,2445,2445,2445,233
|
|
20241029,105400,249699850,2445,2445,2450,2445,27
|
|
20241029,105300,249633830,2450,2450,2450,2450,270
|
|
20241029,105200,248972330,2450,2450,2450,2450,0
|
|
20241029,105100,248972330,2450,2450,2450,2450,1200
|
|
20241029,105000,246032330,2450,2450,2450,2450,17
|
|
20241029,104900,245990680,2450,2450,2450,2450,280
|
|
20241029,104800,245304680,2455,2455,2455,2455,20
|
|
20241029,104700,245255580,2450,2450,2450,2450,0
|
|
20241029,104600,245255580,2450,2450,2450,2450,0
|
|
20241029,104500,245255580,2450,2450,2450,2450,111
|
|
20241029,104400,244983630,2450,2450,2450,2450,100
|
|
20241029,104300,244738630,2450,2450,2450,2450,0
|
|
20241029,104200,244738630,2450,2455,2455,2450,177
|
|
20241029,104100,244304975,2445,2445,2445,2445,0
|
|
20241029,104000,244304975,2445,2445,2445,2445,0
|
|
20241029,103900,244304975,2445,2445,2445,2445,0
|
|
20241029,103800,244304975,2445,2445,2445,2445,0
|
|
20241029,103700,244304975,2445,2445,2445,2445,400
|
|
20241029,103600,243326975,2450,2450,2450,2450,4995
|
|
20241029,103500,231089225,2450,2450,2450,2450,0
|
|
20241029,103400,231089225,2450,2450,2450,2450,50
|
|
20241029,103300,230966725,2445,2445,2445,2445,50
|
|
20241029,103200,230844475,2445,2450,2450,2445,2039
|
|
20241029,103100,225856595,2450,2445,2450,2445,504
|
|
20241029,103000,224623840,2450,2450,2450,2450,101
|
|
20241029,102900,224376390,2450,2450,2450,2450,56
|
|
20241029,102800,224239190,2450,2450,2450,2450,90
|
|
20241029,102700,224018690,2445,2445,2445,2445,0
|
|
20241029,102600,224018690,2445,2445,2445,2445,2850
|
|
20241029,102500,217050440,2445,2445,2445,2445,0
|
|
20241029,102400,217050440,2445,2445,2445,2445,50
|
|
20241029,102300,216928190,2445,2445,2445,2445,100
|
|
20241029,102200,216683690,2450,2450,2450,2450,0
|
|
20241029,102100,216683690,2450,2450,2450,2450,13
|
|
20241029,102000,216651840,2440,2440,2440,2440,4
|
|
20241029,101900,216642080,2440,2445,2445,2440,5931
|
|
20241029,101800,202157570,2445,2450,2450,2445,232
|
|
20241029,101700,201590280,2450,2450,2450,2450,485
|
|
20241029,101600,200402030,2450,2455,2455,2450,103
|
|
20241029,101500,200149675,2455,2455,2455,2455,201
|
|
20241029,101400,199656220,2455,2455,2455,2455,102
|
|
20241029,101300,199405810,2450,2450,2450,2450,1
|
|
20241029,101200,199403360,2455,2455,2455,2450,4320
|
|
20241029,101100,188815040,2455,2455,2455,2455,1465
|
|
20241029,101000,185218465,2455,2455,2455,2455,50
|
|
20241029,100900,185095715,2460,2460,2460,2460,100
|
|
20241029,100800,184849715,2460,2460,2460,2460,0
|
|
20241029,100700,184849715,2460,2460,2460,2455,172
|
|
20241029,100600,184427385,2460,2455,2460,2455,295
|
|
20241029,100500,183703155,2455,2455,2455,2455,0
|
|
20241029,100400,183703155,2455,2460,2460,2455,807
|
|
20241029,100300,181721935,2460,2460,2460,2460,0
|
|
20241029,100200,181721935,2460,2460,2460,2460,305
|
|
20241029,100100,180971635,2460,2460,2460,2455,137
|
|
20241029,100000,180635155,2460,2460,2460,2460,1
|
|
20241029,095900,180632695,2460,2460,2460,2460,51
|
|
20241029,095800,180507235,2455,2465,2465,2455,1237
|
|
20241029,095700,177469395,2460,2460,2460,2460,499
|
|
20241029,095600,176241855,2460,2460,2460,2460,100
|
|
20241029,095500,175995855,2460,2460,2460,2460,95
|
|
20241029,095400,175762155,2460,2460,2460,2460,5
|
|
20241029,095300,175749855,2455,2455,2455,2455,99
|
|
20241029,095200,175506810,2460,2460,2460,2460,1135
|
|
20241029,095100,172714710,2460,2460,2460,2460,10
|
|
20241029,095000,172690110,2465,2465,2465,2465,428
|
|
20241029,094900,171635090,2465,2465,2465,2465,109
|
|
20241029,094800,171366405,2460,2460,2465,2460,135
|
|
20241029,094700,171034255,2465,2460,2465,2460,633
|
|
20241029,094600,169473940,2465,2460,2465,2460,563
|
|
20241029,094500,168088270,2460,2465,2465,2460,200
|
|
20241029,094400,167596245,2460,2460,2460,2460,10
|
|
20241029,094300,167571645,2460,2465,2465,2460,189
|
|
20241029,094200,167106685,2465,2460,2465,2460,27
|
|
20241029,094100,167040165,2460,2465,2465,2460,84
|
|
20241029,094000,166833520,2465,2460,2465,2460,556
|
|
20241029,093900,165463015,2465,2460,2465,2460,103
|
|
20241029,093800,165209620,2465,2460,2465,2460,632
|
|
20241029,093700,163651825,2460,2455,2460,2455,1030
|
|
20241029,093600,161118050,2455,2455,2455,2455,2989
|
|
20241029,093500,153780055,2455,2460,2460,2455,851
|
|
20241029,093400,151690845,2460,2455,2465,2455,1374
|
|
20241029,093300,148315715,2460,2460,2465,2460,1007
|
|
20241029,093200,145838480,2465,2460,2465,2455,238
|
|
20241029,093100,145252970,2460,2465,2465,2460,226
|
|
20241029,093000,144696985,2460,2460,2465,2460,1365
|
|
20241029,092900,141338025,2465,2460,2465,2460,25
|
|
20241029,092800,141276460,2465,2465,2465,2460,114
|
|
20241029,092700,140995525,2460,2455,2460,2455,1131
|
|
20241029,092600,138218395,2455,2455,2460,2455,18
|
|
20241029,092500,138174180,2455,2450,2455,2450,1163
|
|
20241029,092400,135324520,2450,2450,2455,2450,2856
|
|
20241029,092300,128327315,2450,2460,2460,2450,348
|
|
20241029,092200,127471750,2465,2465,2465,2460,1241
|
|
20241029,092100,124415250,2465,2460,2470,2460,1657
|
|
20241029,092000,120332755,2460,2450,2460,2450,1347
|
|
20241029,091900,117032515,2450,2460,2460,2450,457
|
|
20241029,091800,115912780,2450,2455,2455,2445,2090
|
|
20241029,091700,110793205,2450,2450,2450,2445,173
|
|
20241029,091600,110369360,2450,2450,2455,2450,173
|
|
20241029,091500,109945370,2450,2455,2455,2450,62
|
|
20241029,091400,109793410,2450,2445,2450,2445,2777
|
|
20241029,091300,103001450,2450,2445,2460,2445,1657
|
|
20241029,091200,98938410,2450,2455,2460,2450,986
|
|
20241029,091100,96522205,2455,2450,2455,2450,422
|
|
20241029,091000,95486260,2450,2450,2460,2450,1014
|
|
20241029,090900,93001950,2450,2460,2460,2450,4046
|
|
20241029,090800,83067465,2465,2465,2465,2460,114
|
|
20241029,090700,82786605,2460,2455,2460,2455,2443
|
|
20241029,090600,76786315,2455,2465,2470,2455,3739
|
|
20241029,090500,67579105,2480,2470,2495,2465,17456
|
|
20241029,090400,24235155,2465,2455,2470,2455,1661
|
|
20241029,090300,20141330,2460,2450,2460,2450,1928
|
|
20241029,090200,15408150,2455,2450,2460,2450,2223
|
|
20241029,090100,9956865,2450,2450,2465,2450,1479
|
|
20241029,090000,6333300,2465,2455,2465,2450,2458
|