638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,193500,1003679970,2470,2470,2470,2470,21217
|
|
20241022,193400,1003679970,2470,2470,2470,2470,0
|
|
20241022,193300,1003679970,2470,2470,2470,2470,0
|
|
20241022,193200,1003679970,2470,2470,2470,2470,0
|
|
20241022,193100,1003679970,2470,2470,2470,2470,0
|
|
20241022,193000,1003679970,2470,2470,2470,2470,0
|
|
20241022,192900,1003679970,2470,2470,2470,2470,0
|
|
20241022,192800,1003679970,2470,2470,2470,2470,0
|
|
20241022,192700,1003679970,2470,2470,2470,2470,0
|
|
20241022,192600,1003679970,2470,2470,2470,2470,0
|
|
20241022,192500,1003679970,2470,2470,2470,2470,0
|
|
20241022,192400,1003679970,2470,2470,2470,2470,0
|
|
20241022,192300,1003679970,2470,2470,2470,2470,0
|
|
20241022,192200,1003679970,2470,2470,2470,2470,0
|
|
20241022,192100,1003679970,2470,2470,2470,2470,0
|
|
20241022,192000,1003679970,2470,2470,2470,2470,0
|
|
20241022,191900,1003679970,2470,2470,2470,2470,0
|
|
20241022,191800,1003679970,2470,2470,2470,2470,0
|
|
20241022,191700,1003679970,2470,2470,2470,2470,0
|
|
20241022,191600,1003679970,2470,2470,2470,2470,0
|
|
20241022,191500,1003679970,2470,2470,2470,2470,0
|
|
20241022,191400,1003679970,2470,2470,2470,2470,0
|
|
20241022,191300,1003679970,2470,2470,2470,2470,0
|
|
20241022,191200,1003679970,2470,2470,2470,2470,0
|
|
20241022,191100,1003679970,2470,2470,2470,2470,0
|
|
20241022,191000,1003679970,2470,2470,2470,2470,0
|
|
20241022,190900,1003679970,2470,2470,2470,2470,0
|
|
20241022,190800,1003679970,2470,2470,2470,2470,0
|
|
20241022,190700,1003679970,2470,2470,2470,2470,0
|
|
20241022,190600,1003679970,2470,2470,2470,2470,0
|
|
20241022,190500,1003679970,2470,2470,2470,2470,21217
|
|
20241022,190400,1003679970,2470,2470,2470,2470,0
|
|
20241022,190300,1003679970,2470,2470,2470,2470,0
|
|
20241022,190200,1003679970,2470,2470,2470,2470,0
|
|
20241022,190100,1003679970,2470,2470,2470,2470,0
|
|
20241022,190000,1003679970,2470,2470,2470,2470,0
|
|
20241022,185900,1003679970,2470,2470,2470,2470,0
|
|
20241022,185800,1003679970,2470,2470,2470,2470,0
|
|
20241022,185700,1003679970,2470,2470,2470,2470,0
|
|
20241022,185600,1003679970,2470,2470,2470,2470,0
|
|
20241022,185500,1003679970,2470,2470,2470,2470,0
|
|
20241022,185400,1003679970,2470,2470,2470,2470,0
|
|
20241022,185300,1003679970,2470,2470,2470,2470,0
|
|
20241022,185200,1003679970,2470,2470,2470,2470,0
|
|
20241022,185100,1003679970,2470,2470,2470,2470,0
|
|
20241022,185000,1003679970,2470,2470,2470,2470,0
|
|
20241022,184900,1003679970,2470,2470,2470,2470,0
|
|
20241022,184800,1003679970,2470,2470,2470,2470,0
|
|
20241022,184700,1003679970,2470,2470,2470,2470,0
|
|
20241022,184600,1003679970,2470,2470,2470,2470,0
|
|
20241022,184500,1003679970,2470,2470,2470,2470,0
|
|
20241022,184400,1003679970,2470,2470,2470,2470,0
|
|
20241022,184300,1003679970,2470,2470,2470,2470,0
|
|
20241022,184200,1003679970,2470,2470,2470,2470,0
|
|
20241022,184100,1003679970,2470,2470,2470,2470,0
|
|
20241022,184000,1003679970,2470,2470,2470,2470,0
|
|
20241022,183900,1003679970,2470,2470,2470,2470,0
|
|
20241022,183800,1003679970,2470,2470,2470,2470,0
|
|
20241022,183700,1003679970,2470,2470,2470,2470,0
|
|
20241022,183600,1003679970,2470,2470,2470,2470,0
|
|
20241022,183500,1003679970,2470,2470,2470,2470,21217
|
|
20241022,183400,1003679970,2470,2470,2470,2470,0
|
|
20241022,183300,1003679970,2470,2470,2470,2470,0
|
|
20241022,183200,1003679970,2470,2470,2470,2470,0
|
|
20241022,183100,1003679970,2470,2470,2470,2470,0
|
|
20241022,183000,1003679970,2470,2470,2470,2470,0
|
|
20241022,182900,1003679970,2470,2470,2470,2470,0
|
|
20241022,182800,1003679970,2470,2470,2470,2470,0
|
|
20241022,182700,1003679970,2470,2470,2470,2470,0
|
|
20241022,182600,1003679970,2470,2470,2470,2470,0
|
|
20241022,182500,1003679970,2470,2470,2470,2470,0
|
|
20241022,182400,1003679970,2470,2470,2470,2470,0
|
|
20241022,182300,1003679970,2470,2470,2470,2470,0
|
|
20241022,182200,1003679970,2470,2470,2470,2470,0
|
|
20241022,182100,1003679970,2470,2470,2470,2470,0
|
|
20241022,182000,1003679970,2470,2470,2470,2470,0
|
|
20241022,181900,1003679970,2470,2470,2470,2470,0
|
|
20241022,181800,1003679970,2470,2470,2470,2470,0
|
|
20241022,181700,1003679970,2470,2470,2470,2470,0
|
|
20241022,181600,1003679970,2470,2470,2470,2470,0
|
|
20241022,181500,1003679970,2470,2470,2470,2470,0
|
|
20241022,181400,1003679970,2470,2470,2470,2470,0
|
|
20241022,181300,1003679970,2470,2470,2470,2470,0
|
|
20241022,181200,1003679970,2470,2470,2470,2470,0
|
|
20241022,181100,1003679970,2470,2470,2470,2470,0
|
|
20241022,181000,1003679970,2470,2470,2470,2470,0
|
|
20241022,180900,1003679970,2470,2470,2470,2470,0
|
|
20241022,180800,1003679970,2470,2470,2470,2470,0
|
|
20241022,180700,1003679970,2470,2470,2470,2470,0
|
|
20241022,180600,1003679970,2470,2470,2470,2470,0
|
|
20241022,180500,1003679970,2470,2470,2470,2470,21217
|
|
20241022,180400,1003679970,2470,2470,2470,2470,0
|
|
20241022,180300,1003679970,2470,2470,2470,2470,0
|
|
20241022,180200,1003679970,2470,2470,2470,2470,0
|
|
20241022,180100,1003679970,2470,2470,2470,2470,0
|
|
20241022,180000,1003679970,2470,2470,2470,2470,0
|
|
20241022,175900,1003679970,2470,2470,2470,2470,0
|
|
20241022,175800,1003679970,2470,2470,2470,2470,0
|
|
20241022,175700,1003679970,2470,2470,2470,2470,0
|
|
20241022,175600,1003679970,2470,2470,2470,2470,0
|
|
20241022,175500,1003679970,2470,2470,2470,2470,0
|
|
20241022,175400,1003679970,2470,2470,2470,2470,0
|
|
20241022,175300,1003679970,2470,2470,2470,2470,0
|
|
20241022,175200,1003679970,2470,2470,2470,2470,0
|
|
20241022,175100,1003679970,2470,2470,2470,2470,0
|
|
20241022,175000,1003679970,2470,2470,2470,2470,0
|
|
20241022,174900,1003679970,2470,2470,2470,2470,0
|
|
20241022,174800,1003679970,2470,2470,2470,2470,0
|
|
20241022,174700,1003679970,2470,2470,2470,2470,0
|
|
20241022,174600,1003679970,2470,2470,2470,2470,0
|
|
20241022,174500,1003679970,2470,2470,2470,2470,0
|
|
20241022,174400,1003679970,2470,2470,2470,2470,0
|
|
20241022,174300,1003679970,2470,2470,2470,2470,0
|
|
20241022,174200,1003679970,2470,2470,2470,2470,0
|
|
20241022,174100,1003679970,2470,2470,2470,2470,0
|
|
20241022,174000,1003679970,2470,2470,2470,2470,0
|
|
20241022,173900,1003679970,2470,2470,2470,2470,0
|
|
20241022,173800,1003679970,2470,2470,2470,2470,0
|
|
20241022,173700,1003679970,2470,2470,2470,2470,0
|
|
20241022,173600,1003679970,2470,2470,2470,2470,0
|
|
20241022,173500,1003679970,2470,2470,2470,2470,21217
|
|
20241022,173400,1003679970,2470,2470,2470,2470,0
|
|
20241022,173300,1003679970,2470,2470,2470,2470,0
|
|
20241022,173200,1003679970,2470,2470,2470,2470,0
|
|
20241022,173100,1003679970,2470,2470,2470,2470,0
|
|
20241022,173000,1003679970,2470,2470,2470,2470,0
|
|
20241022,172900,1003679970,2470,2470,2470,2470,0
|
|
20241022,172800,1003679970,2470,2470,2470,2470,0
|
|
20241022,172700,1003679970,2470,2470,2470,2470,0
|
|
20241022,172600,1003679970,2470,2470,2470,2470,0
|
|
20241022,172500,1003679970,2470,2470,2470,2470,0
|
|
20241022,172400,1003679970,2470,2470,2470,2470,0
|
|
20241022,172300,1003679970,2470,2470,2470,2470,0
|
|
20241022,172200,1003679970,2470,2470,2470,2470,0
|
|
20241022,172100,1003679970,2470,2470,2470,2470,0
|
|
20241022,172000,1003679970,2470,2470,2470,2470,0
|
|
20241022,171900,1003679970,2470,2470,2470,2470,0
|
|
20241022,171800,1003679970,2470,2470,2470,2470,0
|
|
20241022,171700,1003679970,2470,2470,2470,2470,0
|
|
20241022,171600,1003679970,2470,2470,2470,2470,0
|
|
20241022,171500,1003679970,2470,2470,2470,2470,0
|
|
20241022,171400,1003679970,2470,2470,2470,2470,0
|
|
20241022,171300,1003679970,2470,2470,2470,2470,0
|
|
20241022,171200,1003679970,2470,2470,2470,2470,0
|
|
20241022,171100,1003679970,2470,2470,2470,2470,0
|
|
20241022,171000,1003679970,2470,2470,2470,2470,0
|
|
20241022,170900,1003679970,2470,2470,2470,2470,0
|
|
20241022,170800,1003679970,2470,2470,2470,2470,0
|
|
20241022,170700,1003679970,2470,2470,2470,2470,0
|
|
20241022,170600,1003679970,2470,2470,2470,2470,0
|
|
20241022,170500,1003679970,2470,2470,2470,2470,21217
|
|
20241022,170400,1003679970,2470,2470,2470,2470,0
|
|
20241022,170300,1003679970,2470,2470,2470,2470,0
|
|
20241022,170200,1003679970,2470,2470,2470,2470,0
|
|
20241022,170100,1003679970,2470,2470,2470,2470,0
|
|
20241022,170000,1003679970,2470,2470,2470,2470,0
|
|
20241022,165900,1003679970,2470,2470,2470,2470,0
|
|
20241022,165800,1003679970,2470,2470,2470,2470,0
|
|
20241022,165700,1003679970,2470,2470,2470,2470,0
|
|
20241022,165600,1003679970,2470,2470,2470,2470,0
|
|
20241022,165500,1003679970,2470,2470,2470,2470,0
|
|
20241022,165400,1003679970,2470,2470,2470,2470,0
|
|
20241022,165300,1003679970,2470,2470,2470,2470,0
|
|
20241022,165200,1003679970,2470,2470,2470,2470,0
|
|
20241022,165100,1003679970,2470,2470,2470,2470,0
|
|
20241022,165000,1003679970,2470,2470,2470,2470,0
|
|
20241022,164900,1003679970,2470,2470,2470,2470,0
|
|
20241022,164800,1003679970,2470,2470,2470,2470,0
|
|
20241022,164700,1003679970,2470,2470,2470,2470,0
|
|
20241022,164600,1003679970,2470,2470,2470,2470,0
|
|
20241022,164500,1003679970,2470,2470,2470,2470,0
|
|
20241022,164400,1003679970,2470,2470,2470,2470,0
|
|
20241022,164300,1003679970,2470,2470,2470,2470,0
|
|
20241022,164200,1003679970,2470,2470,2470,2470,0
|
|
20241022,164100,1003679970,2470,2470,2470,2470,0
|
|
20241022,164000,1003679970,2470,2470,2470,2470,0
|
|
20241022,163900,1003679970,2470,2470,2470,2470,0
|
|
20241022,163800,1003679970,2470,2470,2470,2470,0
|
|
20241022,163700,1003679970,2470,2470,2470,2470,0
|
|
20241022,163600,1003679970,2470,2470,2470,2470,0
|
|
20241022,163500,1003679970,2470,2470,2470,2470,21217
|
|
20241022,163400,1003679970,2470,2470,2470,2470,0
|
|
20241022,163300,1003679970,2470,2470,2470,2470,0
|
|
20241022,163200,1003679970,2470,2470,2470,2470,0
|
|
20241022,163100,1003679970,2470,2470,2470,2470,0
|
|
20241022,163000,1003679970,2470,2470,2470,2470,0
|
|
20241022,162900,1003679970,2470,2470,2470,2470,0
|
|
20241022,162800,1003679970,2470,2470,2470,2470,0
|
|
20241022,162700,1003679970,2470,2470,2470,2470,0
|
|
20241022,162600,1003679970,2470,2470,2470,2470,0
|
|
20241022,162500,1003679970,2470,2470,2470,2470,0
|
|
20241022,162400,1003679970,2470,2470,2470,2470,0
|
|
20241022,162300,1003679970,2470,2470,2470,2470,0
|
|
20241022,162200,1003679970,2470,2470,2470,2470,0
|
|
20241022,162100,1003679970,2470,2470,2470,2470,0
|
|
20241022,162000,1003679970,2470,2470,2470,2470,0
|
|
20241022,161900,1003679970,2470,2470,2470,2470,0
|
|
20241022,161800,1003679970,2470,2470,2470,2470,0
|
|
20241022,161700,1003679970,2470,2470,2470,2470,0
|
|
20241022,161600,1003679970,2470,2470,2470,2470,0
|
|
20241022,161500,1003679970,2470,2470,2470,2470,0
|
|
20241022,161400,1003679970,2470,2470,2470,2470,0
|
|
20241022,161300,1003679970,2470,2470,2470,2470,0
|
|
20241022,161200,1003679970,2470,2470,2470,2470,0
|
|
20241022,161100,1003679970,2470,2470,2470,2470,0
|
|
20241022,161000,1003679970,2470,2470,2470,2470,0
|
|
20241022,160900,1003679970,2470,2470,2470,2470,0
|
|
20241022,160800,1003679970,2470,2470,2470,2470,0
|
|
20241022,160700,1003679970,2470,2470,2470,2470,0
|
|
20241022,160600,1003679970,2470,2470,2470,2470,0
|
|
20241022,160500,1003679970,2470,2470,2470,2470,21217
|
|
20241022,160400,1003679970,2470,2470,2470,2470,0
|
|
20241022,160300,1003679970,2470,2470,2470,2470,0
|
|
20241022,160200,1003679970,2470,2470,2470,2470,0
|
|
20241022,160100,1003679970,2470,2470,2470,2470,0
|
|
20241022,160000,1003679970,2470,2470,2470,2470,0
|
|
20241022,155900,1003679970,2470,2470,2470,2470,0
|
|
20241022,155800,1003679970,2470,2470,2470,2470,0
|
|
20241022,155700,1003679970,2470,2470,2470,2470,0
|
|
20241022,155600,1003679970,2470,2470,2470,2470,0
|
|
20241022,155500,1003679970,2470,2470,2470,2470,0
|
|
20241022,155400,1003679970,2470,2470,2470,2470,0
|
|
20241022,155300,1003679970,2470,2470,2470,2470,0
|
|
20241022,155200,1003679970,2470,2470,2470,2470,0
|
|
20241022,155100,1003679970,2470,2470,2470,2470,0
|
|
20241022,155000,1003679970,2470,2470,2470,2470,0
|
|
20241022,154900,1003679970,2470,2470,2470,2470,0
|
|
20241022,154800,1003679970,2470,2470,2470,2470,0
|
|
20241022,154700,1003679970,2470,2470,2470,2470,0
|
|
20241022,154600,1003679970,2470,2470,2470,2470,0
|
|
20241022,154500,1003679970,2470,2470,2470,2470,0
|
|
20241022,154400,1003679970,2470,2470,2470,2470,0
|
|
20241022,154300,1003679970,2470,2470,2470,2470,0
|
|
20241022,154200,1003679970,2470,2470,2470,2470,0
|
|
20241022,154100,1003679970,2470,2470,2470,2470,0
|
|
20241022,154000,1003679970,2470,2470,2470,2470,0
|
|
20241022,153900,1003679970,2470,2470,2470,2470,0
|
|
20241022,153800,1003679970,2470,2470,2470,2470,0
|
|
20241022,153700,1003679970,2470,2470,2470,2470,0
|
|
20241022,153600,1003679970,2470,2470,2470,2470,0
|
|
20241022,153500,1003679970,2470,2470,2470,2470,21217
|
|
20241022,153400,1003679970,2470,2470,2470,2470,0
|
|
20241022,153300,1003679970,2470,2470,2470,2470,0
|
|
20241022,153200,1003679970,2470,2470,2470,2470,0
|
|
20241022,153100,1003679970,2470,2470,2470,2470,0
|
|
20241022,153000,1003679970,2470,2470,2470,2470,21217
|
|
20241022,152900,951273980,2450,2450,2450,2450,0
|
|
20241022,152800,951273980,2450,2450,2450,2450,0
|
|
20241022,152700,951273980,2450,2450,2450,2450,0
|
|
20241022,152600,951273980,2450,2450,2450,2450,0
|
|
20241022,152500,951273980,2450,2450,2450,2450,0
|
|
20241022,152400,951273980,2450,2450,2450,2450,0
|
|
20241022,152300,951273980,2450,2450,2450,2450,0
|
|
20241022,152200,951273980,2450,2450,2450,2450,0
|
|
20241022,152100,951273980,2450,2450,2450,2450,0
|
|
20241022,152000,951273980,2450,2450,2450,2450,0
|
|
20241022,151900,951273980,2450,2450,2450,2450,11
|
|
20241022,151800,951247030,2440,2440,2440,2440,187
|
|
20241022,151700,950790750,2430,2430,2430,2430,64
|
|
20241022,151600,950635230,2440,2440,2440,2440,18
|
|
20241022,151500,950591310,2440,2440,2440,2440,0
|
|
20241022,151400,950591310,2440,2440,2440,2440,0
|
|
20241022,151300,950591310,2440,2440,2440,2440,0
|
|
20241022,151200,950591310,2440,2440,2440,2440,28
|
|
20241022,151100,950522990,2435,2435,2435,2435,0
|
|
20241022,151000,950522990,2435,2435,2435,2425,136
|
|
20241022,150900,950192630,2435,2435,2435,2435,4
|
|
20241022,150800,950182890,2425,2425,2425,2425,0
|
|
20241022,150700,950182890,2425,2425,2425,2425,20
|
|
20241022,150600,950134390,2440,2440,2440,2440,3
|
|
20241022,150500,950127070,2435,2435,2435,2435,24
|
|
20241022,150400,950068630,2435,2435,2435,2435,0
|
|
20241022,150300,950068630,2435,2435,2435,2435,0
|
|
20241022,150200,950068630,2435,2435,2435,2435,0
|
|
20241022,150100,950068630,2435,2430,2435,2430,698
|
|
20241022,150000,948372185,2435,2435,2435,2435,7
|
|
20241022,145900,948355140,2435,2435,2435,2435,11
|
|
20241022,145800,948328355,2435,2435,2435,2435,190
|
|
20241022,145700,947865705,2435,2435,2435,2435,21
|
|
20241022,145600,947814570,2435,2435,2435,2435,275
|
|
20241022,145500,947144945,2450,2450,2450,2450,0
|
|
20241022,145400,947144945,2450,2450,2450,2450,0
|
|
20241022,145300,947144945,2450,2450,2450,2450,0
|
|
20241022,145200,947144945,2450,2450,2450,2450,1
|
|
20241022,145100,947142495,2450,2450,2450,2450,0
|
|
20241022,145000,947142495,2450,2450,2450,2450,3
|
|
20241022,144900,947135145,2435,2435,2435,2435,2
|
|
20241022,144800,947130275,2455,2455,2455,2455,0
|
|
20241022,144700,947130275,2455,2455,2455,2455,0
|
|
20241022,144600,947130275,2455,2455,2455,2455,0
|
|
20241022,144500,947130275,2455,2455,2455,2455,0
|
|
20241022,144400,947130275,2455,2455,2455,2455,170
|
|
20241022,144300,946712925,2455,2450,2455,2450,171
|
|
20241022,144200,946293775,2450,2435,2450,2435,16
|
|
20241022,144100,946254665,2450,2450,2450,2450,0
|
|
20241022,144000,946254665,2450,2450,2450,2450,0
|
|
20241022,143900,946254665,2450,2450,2450,2450,10
|
|
20241022,143800,946230165,2435,2450,2450,2435,2
|
|
20241022,143700,946225280,2445,2445,2445,2445,408
|
|
20241022,143600,945227720,2445,2445,2445,2445,0
|
|
20241022,143500,945227720,2445,2445,2445,2445,0
|
|
20241022,143400,945227720,2445,2445,2445,2445,0
|
|
20241022,143300,945227720,2445,2445,2445,2445,0
|
|
20241022,143200,945227720,2445,2445,2445,2445,0
|
|
20241022,143100,945227720,2445,2440,2445,2440,34
|
|
20241022,143000,945144705,2440,2440,2440,2440,0
|
|
20241022,142900,945144705,2440,2440,2440,2440,0
|
|
20241022,142800,945144705,2440,2440,2440,2440,0
|
|
20241022,142700,945144705,2440,2440,2440,2440,0
|
|
20241022,142600,945144705,2440,2440,2440,2440,0
|
|
20241022,142500,945144705,2440,2440,2440,2440,0
|
|
20241022,142400,945144705,2440,2440,2440,2440,0
|
|
20241022,142300,945144705,2440,2440,2440,2440,100
|
|
20241022,142200,944900705,2440,2440,2440,2440,0
|
|
20241022,142100,944900705,2440,2440,2440,2440,0
|
|
20241022,142000,944900705,2440,2440,2440,2440,0
|
|
20241022,141900,944900705,2440,2440,2440,2440,0
|
|
20241022,141800,944900705,2440,2440,2440,2440,200
|
|
20241022,141700,944412705,2440,2440,2440,2440,0
|
|
20241022,141600,944412705,2440,2440,2440,2440,147
|
|
20241022,141500,944054025,2435,2440,2440,2435,43
|
|
20241022,141400,943949305,2445,2445,2445,2445,0
|
|
20241022,141300,943949305,2445,2440,2445,2440,22
|
|
20241022,141200,943895620,2450,2450,2450,2450,12
|
|
20241022,141100,943866220,2450,2450,2450,2450,11
|
|
20241022,141000,943839270,2440,2450,2450,2440,111
|
|
20241022,140900,943568320,2440,2430,2440,2430,876
|
|
20241022,140800,941438100,2430,2430,2430,2430,0
|
|
20241022,140700,941438100,2430,2430,2430,2430,0
|
|
20241022,140600,941438100,2430,2425,2430,2425,276
|
|
20241022,140500,940768565,2420,2420,2420,2420,0
|
|
20241022,140400,940768565,2420,2420,2420,2420,16
|
|
20241022,140300,940729845,2420,2420,2420,2420,100
|
|
20241022,140200,940487845,2420,2420,2420,2420,300
|
|
20241022,140100,939761845,2420,2420,2420,2420,0
|
|
20241022,140000,939761845,2420,2415,2420,2415,2020
|
|
20241022,135900,934875055,2415,2415,2415,2415,0
|
|
20241022,135800,934875055,2415,2415,2415,2415,0
|
|
20241022,135700,934875055,2415,2415,2415,2415,0
|
|
20241022,135600,934875055,2415,2415,2415,2415,50
|
|
20241022,135500,934754305,2410,2410,2410,2410,54
|
|
20241022,135400,934624165,2410,2410,2410,2410,1
|
|
20241022,135300,934621755,2410,2415,2415,2410,6008
|
|
20241022,135200,920139520,2415,2415,2415,2415,0
|
|
20241022,135100,920139520,2415,2415,2415,2415,36
|
|
20241022,135000,920052580,2415,2415,2415,2415,992
|
|
20241022,134900,917656900,2410,2410,2410,2410,0
|
|
20241022,134800,917656900,2410,2410,2410,2410,0
|
|
20241022,134700,917656900,2410,2410,2410,2410,4
|
|
20241022,134600,917647260,2415,2415,2415,2415,0
|
|
20241022,134500,917647260,2415,2415,2415,2415,0
|
|
20241022,134400,917647260,2415,2415,2415,2415,0
|
|
20241022,134300,917647260,2415,2415,2415,2415,355
|
|
20241022,134200,916789935,2415,2415,2415,2415,0
|
|
20241022,134100,916789935,2415,2415,2415,2415,0
|
|
20241022,134000,916789935,2415,2415,2415,2415,0
|
|
20241022,133900,916789935,2415,2415,2415,2415,5
|
|
20241022,133800,916777860,2405,2410,2410,2405,103
|
|
20241022,133700,916529995,2415,2415,2415,2415,1
|
|
20241022,133600,916527580,2415,2415,2415,2415,0
|
|
20241022,133500,916527580,2415,2415,2415,2415,947
|
|
20241022,133400,914240575,2415,2415,2415,2415,0
|
|
20241022,133300,914240575,2415,2415,2415,2415,0
|
|
20241022,133200,914240575,2415,2415,2415,2415,0
|
|
20241022,133100,914240575,2415,2415,2415,2415,2000
|
|
20241022,133000,909410575,2415,2410,2415,2405,1003
|
|
20241022,132900,906997880,2420,2415,2420,2415,313
|
|
20241022,132800,906241980,2425,2415,2425,2415,1379
|
|
20241022,132700,902910665,2410,2405,2410,2405,2000
|
|
20241022,132600,898092025,2405,2405,2405,2405,2929
|
|
20241022,132500,891047780,2405,2405,2405,2405,0
|
|
20241022,132400,891047780,2405,2405,2410,2405,483
|
|
20241022,132300,889886120,2410,2410,2410,2410,5
|
|
20241022,132200,889874070,2410,2410,2410,2410,0
|
|
20241022,132100,889874070,2410,2410,2410,2410,6
|
|
20241022,132000,889859610,2410,2405,2410,2405,274
|
|
20241022,131900,889199770,2400,2400,2400,2400,1706
|
|
20241022,131800,885105370,2400,2400,2400,2400,128
|
|
20241022,131700,884798170,2400,2400,2400,2400,2
|
|
20241022,131600,884793370,2400,2395,2400,2395,1699
|
|
20241022,131500,880716270,2385,2385,2385,2385,1
|
|
20241022,131400,880713885,2385,2390,2390,2385,500
|
|
20241022,131300,879520220,2395,2395,2395,2395,0
|
|
20241022,131200,879520220,2395,2395,2395,2395,0
|
|
20241022,131100,879520220,2395,2395,2395,2395,0
|
|
20241022,131000,879520220,2395,2395,2395,2395,201
|
|
20241022,130900,879038825,2400,2400,2400,2400,10
|
|
20241022,130800,879014825,2400,2400,2400,2400,156
|
|
20241022,130700,878640425,2400,2400,2400,2400,449
|
|
20241022,130600,877562825,2385,2385,2385,2385,1300
|
|
20241022,130500,874462325,2400,2400,2400,2400,263
|
|
20241022,130400,873831125,2400,2400,2400,2400,9
|
|
20241022,130300,873809525,2380,2380,2380,2380,0
|
|
20241022,130200,873809525,2380,2380,2380,2380,0
|
|
20241022,130100,873809525,2380,2385,2400,2380,3335
|
|
20241022,130000,865865825,2400,2390,2400,2390,2432
|
|
20241022,125900,860033640,2385,2395,2395,2385,393
|
|
20241022,125800,859092415,2380,2405,2405,2380,7708
|
|
20241022,125700,840692015,2405,2400,2405,2400,2000
|
|
20241022,125600,835892010,2400,2400,2400,2400,1886
|
|
20241022,125500,831365610,2400,2400,2400,2400,0
|
|
20241022,125400,831365610,2400,2400,2400,2400,0
|
|
20241022,125300,831365610,2400,2400,2400,2400,10
|
|
20241022,125200,831341610,2400,2400,2400,2400,0
|
|
20241022,125100,831341610,2400,2395,2400,2390,816
|
|
20241022,125000,829386175,2400,2400,2400,2400,0
|
|
20241022,124900,829386175,2400,2395,2400,2395,775
|
|
20241022,124800,827528675,2380,2420,2420,2380,17895
|
|
20241022,124700,784760355,2420,2420,2420,2420,229
|
|
20241022,124600,784206175,2420,2420,2420,2420,195
|
|
20241022,124500,783734275,2425,2425,2425,2425,0
|
|
20241022,124400,783734275,2425,2425,2425,2425,2
|
|
20241022,124300,783729425,2425,2425,2425,2425,1121
|
|
20241022,124200,781011000,2425,2425,2425,2425,569
|
|
20241022,124100,779631175,2430,2430,2430,2430,0
|
|
20241022,124000,779631175,2430,2430,2430,2430,0
|
|
20241022,123900,779631175,2430,2430,2430,2430,540
|
|
20241022,123800,778318975,2425,2420,2425,2420,70
|
|
20241022,123700,778149250,2425,2425,2425,2420,547
|
|
20241022,123600,776825360,2425,2425,2425,2415,14
|
|
20241022,123500,776791500,2430,2430,2430,2430,23
|
|
20241022,123400,776735610,2430,2430,2430,2430,0
|
|
20241022,123300,776735610,2430,2430,2430,2430,1
|
|
20241022,123200,776733180,2415,2415,2415,2415,200
|
|
20241022,123100,776250180,2420,2415,2420,2415,336
|
|
20241022,123000,775438720,2415,2415,2415,2415,0
|
|
20241022,122900,775438720,2415,2420,2420,2415,154
|
|
20241022,122800,775066310,2420,2420,2420,2420,1
|
|
20241022,122700,775063890,2420,2420,2420,2420,0
|
|
20241022,122600,775063890,2420,2420,2420,2420,124
|
|
20241022,122500,774763810,2415,2415,2415,2415,9
|
|
20241022,122400,774742075,2415,2405,2415,2405,194
|
|
20241022,122300,774273665,2415,2405,2415,2405,860
|
|
20241022,122200,772201865,2400,2395,2400,2395,855
|
|
20241022,122100,770151210,2395,2400,2400,2395,574
|
|
20241022,122000,768776430,2405,2410,2415,2380,27769
|
|
20241022,121900,702481615,2410,2410,2415,2380,25706
|
|
20241022,121800,640945000,2405,2410,2425,2400,13344
|
|
20241022,121700,608865965,2410,2440,2440,2400,30637
|
|
20241022,121600,534966295,2445,2440,2445,2440,498
|
|
20241022,121500,533751160,2440,2440,2440,2435,2395
|
|
20241022,121400,527907440,2420,2450,2450,2405,29736
|
|
20241022,121300,455821975,2450,2450,2450,2450,29
|
|
20241022,121200,455750925,2450,2450,2450,2450,0
|
|
20241022,121100,455750925,2450,2450,2450,2450,0
|
|
20241022,121000,455750925,2450,2450,2450,2450,0
|
|
20241022,120900,455750925,2450,2450,2450,2450,0
|
|
20241022,120800,455750925,2450,2450,2450,2450,0
|
|
20241022,120700,455750925,2450,2450,2450,2450,0
|
|
20241022,120600,455750925,2450,2450,2450,2450,0
|
|
20241022,120500,455750925,2450,2450,2450,2450,0
|
|
20241022,120400,455750925,2450,2450,2450,2450,0
|
|
20241022,120300,455750925,2450,2450,2450,2450,0
|
|
20241022,120200,455750925,2450,2450,2450,2450,40
|
|
20241022,120100,455652925,2450,2450,2450,2450,40
|
|
20241022,120000,455554925,2450,2450,2450,2450,151
|
|
20241022,115900,455184975,2445,2445,2445,2445,100
|
|
20241022,115800,454940475,2450,2450,2450,2450,479
|
|
20241022,115700,453766925,2450,2450,2450,2450,1
|
|
20241022,115600,453764475,2445,2445,2445,2445,70
|
|
20241022,115500,453593325,2445,2445,2445,2445,0
|
|
20241022,115400,453593325,2445,2445,2445,2445,0
|
|
20241022,115300,453593325,2445,2445,2445,2445,533
|
|
20241022,115200,452290140,2430,2430,2430,2430,0
|
|
20241022,115100,452290140,2430,2455,2455,2430,1053
|
|
20241022,115000,449729285,2445,2470,2470,2430,17814
|
|
20241022,114900,406351840,2455,2455,2455,2455,0
|
|
20241022,114800,406351840,2455,2455,2455,2455,0
|
|
20241022,114700,406351840,2455,2455,2455,2455,0
|
|
20241022,114600,406351840,2455,2455,2455,2455,204
|
|
20241022,114500,405851020,2455,2455,2455,2455,2432
|
|
20241022,114400,399880460,2455,2455,2455,2455,1
|
|
20241022,114300,399878005,2450,2450,2450,2450,0
|
|
20241022,114200,399878005,2450,2450,2450,2450,0
|
|
20241022,114100,399878005,2450,2450,2450,2450,0
|
|
20241022,114000,399878005,2450,2450,2450,2450,0
|
|
20241022,113900,399878005,2450,2450,2450,2450,2
|
|
20241022,113800,399873105,2450,2450,2450,2450,0
|
|
20241022,113700,399873105,2450,2450,2450,2450,529
|
|
20241022,113600,398577055,2440,2435,2440,2435,113
|
|
20241022,113500,398301435,2445,2440,2445,2435,488
|
|
20241022,113400,397111345,2450,2450,2450,2450,0
|
|
20241022,113300,397111345,2450,2450,2450,2450,0
|
|
20241022,113200,397111345,2450,2440,2450,2435,1002
|
|
20241022,113100,394671435,2435,2460,2460,2435,6850
|
|
20241022,113000,377943920,2470,2470,2470,2470,0
|
|
20241022,112900,377943920,2470,2470,2470,2470,36
|
|
20241022,112800,377855000,2470,2470,2470,2470,0
|
|
20241022,112700,377855000,2470,2470,2470,2470,0
|
|
20241022,112600,377855000,2470,2470,2470,2470,3
|
|
20241022,112500,377847590,2460,2460,2460,2460,11
|
|
20241022,112400,377820530,2470,2470,2470,2470,0
|
|
20241022,112300,377820530,2470,2470,2470,2470,1
|
|
20241022,112200,377818060,2470,2470,2470,2470,0
|
|
20241022,112100,377818060,2470,2465,2470,2465,67
|
|
20241022,112000,377652840,2465,2465,2465,2465,0
|
|
20241022,111900,377652840,2465,2465,2465,2465,3
|
|
20241022,111800,377645445,2450,2465,2465,2450,22373
|
|
20241022,111700,322825150,2465,2465,2465,2465,0
|
|
20241022,111600,322825150,2465,2465,2465,2465,0
|
|
20241022,111500,322825150,2465,2460,2465,2460,7
|
|
20241022,111400,322807915,2455,2455,2455,2455,0
|
|
20241022,111300,322807915,2455,2455,2455,2455,0
|
|
20241022,111200,322807915,2455,2455,2455,2455,1000
|
|
20241022,111100,320352915,2475,2475,2475,2475,0
|
|
20241022,111000,320352915,2475,2470,2475,2470,1503
|
|
20241022,110900,316634470,2475,2475,2475,2475,0
|
|
20241022,110800,316634470,2475,2475,2475,2475,0
|
|
20241022,110700,316634470,2475,2475,2475,2475,0
|
|
20241022,110600,316634470,2475,2475,2475,2475,0
|
|
20241022,110500,316634470,2475,2475,2475,2475,0
|
|
20241022,110400,316634470,2475,2475,2475,2475,0
|
|
20241022,110300,316634470,2475,2475,2475,2475,0
|
|
20241022,110200,316634470,2475,2475,2475,2475,0
|
|
20241022,110100,316634470,2475,2475,2475,2475,0
|
|
20241022,110000,316634470,2475,2475,2475,2475,0
|
|
20241022,105900,316634470,2475,2475,2475,2475,0
|
|
20241022,105800,316634470,2475,2475,2475,2475,10
|
|
20241022,105700,316609720,2480,2460,2505,2460,4277
|
|
20241022,105600,306000220,2460,2460,2460,2460,0
|
|
20241022,105500,306000220,2460,2455,2460,2455,13
|
|
20241022,105400,305968290,2460,2455,2460,2455,147
|
|
20241022,105300,305607390,2460,2460,2460,2460,0
|
|
20241022,105200,305607390,2460,2460,2460,2460,0
|
|
20241022,105100,305607390,2460,2460,2460,2460,406
|
|
20241022,105000,304608630,2460,2460,2460,2460,0
|
|
20241022,104900,304608630,2460,2460,2460,2460,15
|
|
20241022,104800,304571730,2460,2460,2460,2460,0
|
|
20241022,104700,304571730,2460,2460,2460,2460,198
|
|
20241022,104600,304084650,2460,2460,2460,2460,411
|
|
20241022,104500,303073590,2460,2460,2460,2460,442
|
|
20241022,104400,301986270,2460,2460,2460,2460,58
|
|
20241022,104300,301843590,2465,2460,2465,2460,504
|
|
20241022,104200,300603730,2460,2460,2460,2460,0
|
|
20241022,104100,300603730,2460,2460,2460,2460,0
|
|
20241022,104000,300603730,2460,2460,2460,2460,0
|
|
20241022,103900,300603730,2460,2460,2460,2460,0
|
|
20241022,103800,300603730,2460,2460,2460,2460,459
|
|
20241022,103700,299474590,2460,2460,2460,2460,0
|
|
20241022,103600,299474590,2460,2460,2460,2460,11
|
|
20241022,103500,299447530,2455,2455,2455,2455,1
|
|
20241022,103400,299445075,2460,2460,2460,2460,20
|
|
20241022,103300,299395875,2465,2460,2465,2460,21
|
|
20241022,103200,299344160,2455,2455,2455,2455,223
|
|
20241022,103100,298796695,2455,2455,2455,2455,1000
|
|
20241022,103000,296341695,2455,2460,2465,2435,23457
|
|
20241022,102900,239080430,2460,2460,2460,2460,0
|
|
20241022,102800,239080430,2460,2460,2460,2460,1
|
|
20241022,102700,239077970,2465,2465,2465,2465,20
|
|
20241022,102600,239028670,2455,2465,2465,2455,157
|
|
20241022,102500,238641685,2460,2460,2460,2460,31
|
|
20241022,102400,238565425,2460,2460,2460,2460,0
|
|
20241022,102300,238565425,2460,2460,2460,2460,0
|
|
20241022,102200,238565425,2460,2460,2460,2460,0
|
|
20241022,102100,238565425,2460,2460,2460,2445,40122
|
|
20241022,102000,140414840,2470,2470,2470,2470,1
|
|
20241022,101900,140412370,2450,2450,2450,2450,0
|
|
20241022,101800,140412370,2450,2450,2450,2450,0
|
|
20241022,101700,140412370,2450,2450,2450,2450,126
|
|
20241022,101600,140103670,2455,2455,2455,2455,1130
|
|
20241022,101500,137329520,2460,2460,2460,2460,467
|
|
20241022,101400,136180700,2475,2475,2475,2475,0
|
|
20241022,101300,136180700,2475,2475,2475,2475,40
|
|
20241022,101200,136081700,2460,2460,2460,2460,553
|
|
20241022,101100,134721320,2460,2480,2480,2460,310
|
|
20241022,101000,133952720,2480,2480,2480,2480,0
|
|
20241022,100900,133952720,2480,2475,2480,2460,5020
|
|
20241022,100800,121603100,2480,2460,2480,2460,2
|
|
20241022,100700,121598160,2460,2470,2470,2460,1941
|
|
20241022,100600,116820575,2480,2480,2480,2480,1
|
|
20241022,100500,116818095,2480,2480,2480,2480,0
|
|
20241022,100400,116818095,2480,2480,2480,2480,0
|
|
20241022,100300,116818095,2480,2480,2480,2480,0
|
|
20241022,100200,116818095,2480,2470,2480,2470,1567
|
|
20241022,100100,112947465,2465,2465,2465,2465,1300
|
|
20241022,100000,109742965,2475,2475,2475,2465,306
|
|
20241022,095900,108985625,2475,2475,2475,2460,11902
|
|
20241022,095800,79613590,2475,2475,2475,2475,600
|
|
20241022,095700,78128590,2490,2480,2490,2475,4524
|
|
20241022,095600,66931550,2490,2490,2490,2490,0
|
|
20241022,095500,66931550,2490,2490,2490,2490,7
|
|
20241022,095400,66914120,2490,2490,2490,2490,1443
|
|
20241022,095300,63321050,2490,2490,2490,2490,0
|
|
20241022,095200,63321050,2490,2490,2490,2490,0
|
|
20241022,095100,63321050,2490,2490,2490,2490,1
|
|
20241022,095000,63318560,2475,2475,2475,2475,43
|
|
20241022,094900,63212135,2490,2475,2490,2470,1004
|
|
20241022,094800,60730580,2475,2475,2475,2475,0
|
|
20241022,094700,60730580,2475,2490,2490,2475,3443
|
|
20241022,094600,52204885,2490,2490,2490,2490,0
|
|
20241022,094500,52204885,2490,2480,2490,2480,1955
|
|
20241022,094400,47356475,2480,2485,2495,2480,4460
|
|
20241022,094300,36282375,2485,2485,2485,2485,8
|
|
20241022,094200,36262495,2495,2495,2495,2495,0
|
|
20241022,094100,36262495,2495,2495,2495,2495,418
|
|
20241022,094000,35219585,2495,2490,2495,2490,5
|
|
20241022,093900,35207115,2495,2495,2495,2495,63
|
|
20241022,093800,35049930,2495,2495,2495,2495,0
|
|
20241022,093700,35049930,2495,2495,2495,2495,18
|
|
20241022,093600,35005020,2490,2490,2490,2490,20
|
|
20241022,093500,34955220,2495,2495,2495,2495,1
|
|
20241022,093400,34952725,2485,2485,2485,2485,1
|
|
20241022,093300,34950240,2485,2495,2495,2485,3044
|
|
20241022,093200,27360665,2500,2500,2500,2500,4
|
|
20241022,093100,27350665,2510,2500,2510,2500,101
|
|
20241022,093000,27098155,2500,2500,2500,2500,9
|
|
20241022,092900,27075655,2510,2510,2510,2510,0
|
|
20241022,092800,27075655,2510,2510,2510,2510,0
|
|
20241022,092700,27075655,2510,2500,2510,2500,51
|
|
20241022,092600,26948145,2510,2495,2510,2495,703
|
|
20241022,092500,25191115,2510,2510,2510,2510,0
|
|
20241022,092400,25191115,2510,2510,2510,2510,1
|
|
20241022,092300,25188605,2510,2510,2510,2510,2
|
|
20241022,092200,25183585,2515,2515,2515,2515,0
|
|
20241022,092100,25183585,2515,2515,2515,2515,0
|
|
20241022,092000,25183585,2515,2515,2515,2515,0
|
|
20241022,091900,25183585,2515,2515,2515,2515,0
|
|
20241022,091800,25183585,2515,2515,2515,2515,1
|
|
20241022,091700,25181070,2515,2495,2515,2495,11
|
|
20241022,091600,25153605,2500,2505,2505,2500,3707
|
|
20241022,091500,15870845,2525,2525,2525,2525,0
|
|
20241022,091400,15870845,2525,2525,2525,2525,0
|
|
20241022,091300,15870845,2525,2505,2525,2505,173
|
|
20241022,091200,15437420,2510,2510,2510,2510,1576
|
|
20241022,091100,11481660,2525,2510,2525,2510,805
|
|
20241022,091000,9461065,2525,2525,2525,2525,0
|
|
20241022,090900,9461065,2525,2525,2525,2525,0
|
|
20241022,090800,9461065,2525,2525,2525,2525,0
|
|
20241022,090700,9461065,2525,2525,2525,2525,7
|
|
20241022,090600,9443390,2525,2525,2525,2525,0
|
|
20241022,090500,9443390,2525,2525,2525,2525,0
|
|
20241022,090400,9443390,2525,2525,2525,2525,1
|
|
20241022,090300,9440865,2525,2525,2525,2525,456
|
|
20241022,090200,8289465,2525,2525,2525,2525,6
|
|
20241022,090100,8274315,2510,2525,2530,2510,2105
|
|
20241022,090000,2959290,2510,2510,2510,2510,1179
|