635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,193200,437116530,2450,2450,2450,2450,16756
|
|
20241025,193100,437116530,2450,2450,2450,2450,0
|
|
20241025,193000,437116530,2450,2450,2450,2450,0
|
|
20241025,192900,437116530,2450,2450,2450,2450,0
|
|
20241025,192800,437116530,2450,2450,2450,2450,0
|
|
20241025,192700,437116530,2450,2450,2450,2450,0
|
|
20241025,192600,437116530,2450,2450,2450,2450,0
|
|
20241025,192500,437116530,2450,2450,2450,2450,0
|
|
20241025,192400,437116530,2450,2450,2450,2450,0
|
|
20241025,192300,437116530,2450,2450,2450,2450,0
|
|
20241025,192200,437116530,2450,2450,2450,2450,0
|
|
20241025,192100,437116530,2450,2450,2450,2450,0
|
|
20241025,192000,437116530,2450,2450,2450,2450,0
|
|
20241025,191900,437116530,2450,2450,2450,2450,0
|
|
20241025,191800,437116530,2450,2450,2450,2450,0
|
|
20241025,191700,437116530,2450,2450,2450,2450,0
|
|
20241025,191600,437116530,2450,2450,2450,2450,0
|
|
20241025,191500,437116530,2450,2450,2450,2450,0
|
|
20241025,191400,437116530,2450,2450,2450,2450,0
|
|
20241025,191300,437116530,2450,2450,2450,2450,0
|
|
20241025,191200,437116530,2450,2450,2450,2450,0
|
|
20241025,191100,437116530,2450,2450,2450,2450,0
|
|
20241025,191000,437116530,2450,2450,2450,2450,0
|
|
20241025,190900,437116530,2450,2450,2450,2450,0
|
|
20241025,190800,437116530,2450,2450,2450,2450,0
|
|
20241025,190700,437116530,2450,2450,2450,2450,0
|
|
20241025,190600,437116530,2450,2450,2450,2450,0
|
|
20241025,190500,437116530,2450,2450,2450,2450,0
|
|
20241025,190400,437116530,2450,2450,2450,2450,0
|
|
20241025,190300,437116530,2450,2450,2450,2450,0
|
|
20241025,190200,437116530,2450,2450,2450,2450,16756
|
|
20241025,190100,437116530,2450,2450,2450,2450,0
|
|
20241025,190000,437116530,2450,2450,2450,2450,0
|
|
20241025,185900,437116530,2450,2450,2450,2450,0
|
|
20241025,185800,437116530,2450,2450,2450,2450,0
|
|
20241025,185700,437116530,2450,2450,2450,2450,0
|
|
20241025,185600,437116530,2450,2450,2450,2450,0
|
|
20241025,185500,437116530,2450,2450,2450,2450,0
|
|
20241025,185400,437116530,2450,2450,2450,2450,0
|
|
20241025,185300,437116530,2450,2450,2450,2450,0
|
|
20241025,185200,437116530,2450,2450,2450,2450,0
|
|
20241025,185100,437116530,2450,2450,2450,2450,0
|
|
20241025,185000,437116530,2450,2450,2450,2450,0
|
|
20241025,184900,437116530,2450,2450,2450,2450,0
|
|
20241025,184800,437116530,2450,2450,2450,2450,0
|
|
20241025,184700,437116530,2450,2450,2450,2450,0
|
|
20241025,184600,437116530,2450,2450,2450,2450,0
|
|
20241025,184500,437116530,2450,2450,2450,2450,0
|
|
20241025,184400,437116530,2450,2450,2450,2450,0
|
|
20241025,184300,437116530,2450,2450,2450,2450,0
|
|
20241025,184200,437116530,2450,2450,2450,2450,0
|
|
20241025,184100,437116530,2450,2450,2450,2450,0
|
|
20241025,184000,437116530,2450,2450,2450,2450,0
|
|
20241025,183900,437116530,2450,2450,2450,2450,0
|
|
20241025,183800,437116530,2450,2450,2450,2450,0
|
|
20241025,183700,437116530,2450,2450,2450,2450,0
|
|
20241025,183600,437116530,2450,2450,2450,2450,0
|
|
20241025,183500,437116530,2450,2450,2450,2450,0
|
|
20241025,183400,437116530,2450,2450,2450,2450,0
|
|
20241025,183300,437116530,2450,2450,2450,2450,0
|
|
20241025,183200,437116530,2450,2450,2450,2450,16756
|
|
20241025,183100,437116530,2450,2450,2450,2450,0
|
|
20241025,183000,437116530,2450,2450,2450,2450,0
|
|
20241025,182900,437116530,2450,2450,2450,2450,0
|
|
20241025,182800,437116530,2450,2450,2450,2450,0
|
|
20241025,182700,437116530,2450,2450,2450,2450,0
|
|
20241025,182600,437116530,2450,2450,2450,2450,0
|
|
20241025,182500,437116530,2450,2450,2450,2450,0
|
|
20241025,182400,437116530,2450,2450,2450,2450,0
|
|
20241025,182300,437116530,2450,2450,2450,2450,0
|
|
20241025,182200,437116530,2450,2450,2450,2450,0
|
|
20241025,182100,437116530,2450,2450,2450,2450,0
|
|
20241025,182000,437116530,2450,2450,2450,2450,0
|
|
20241025,181900,437116530,2450,2450,2450,2450,0
|
|
20241025,181800,437116530,2450,2450,2450,2450,0
|
|
20241025,181700,437116530,2450,2450,2450,2450,0
|
|
20241025,181600,437116530,2450,2450,2450,2450,0
|
|
20241025,181500,437116530,2450,2450,2450,2450,0
|
|
20241025,181400,437116530,2450,2450,2450,2450,0
|
|
20241025,181300,437116530,2450,2450,2450,2450,0
|
|
20241025,181200,437116530,2450,2450,2450,2450,0
|
|
20241025,181100,437116530,2450,2450,2450,2450,0
|
|
20241025,181000,437116530,2450,2450,2450,2450,0
|
|
20241025,180900,437116530,2450,2450,2450,2450,0
|
|
20241025,180800,437116530,2450,2450,2450,2450,0
|
|
20241025,180700,437116530,2450,2450,2450,2450,0
|
|
20241025,180600,437116530,2450,2450,2450,2450,0
|
|
20241025,180500,437116530,2450,2450,2450,2450,0
|
|
20241025,180400,437116530,2450,2450,2450,2450,0
|
|
20241025,180300,437116530,2450,2450,2450,2450,0
|
|
20241025,180200,437116530,2450,2450,2450,2450,16756
|
|
20241025,180100,437116530,2450,2450,2450,2450,0
|
|
20241025,180000,437116530,2450,2450,2450,2450,0
|
|
20241025,175900,437116530,2450,2450,2450,2450,0
|
|
20241025,175800,437116530,2450,2450,2450,2450,0
|
|
20241025,175700,437116530,2450,2450,2450,2450,0
|
|
20241025,175600,437116530,2450,2450,2450,2450,0
|
|
20241025,175500,437116530,2450,2450,2450,2450,0
|
|
20241025,175400,437116530,2450,2450,2450,2450,0
|
|
20241025,175300,437116530,2450,2450,2450,2450,0
|
|
20241025,175200,437116530,2450,2450,2450,2450,0
|
|
20241025,175100,437116530,2450,2450,2450,2450,0
|
|
20241025,175000,437116530,2450,2450,2450,2450,0
|
|
20241025,174900,437116530,2450,2450,2450,2450,0
|
|
20241025,174800,437116530,2450,2450,2450,2450,0
|
|
20241025,174700,437116530,2450,2450,2450,2450,0
|
|
20241025,174600,437116530,2450,2450,2450,2450,0
|
|
20241025,174500,437116530,2450,2450,2450,2450,0
|
|
20241025,174400,437116530,2450,2450,2450,2450,0
|
|
20241025,174300,437116530,2450,2450,2450,2450,0
|
|
20241025,174200,437116530,2450,2450,2450,2450,0
|
|
20241025,174100,437116530,2450,2450,2450,2450,0
|
|
20241025,174000,437116530,2450,2450,2450,2450,0
|
|
20241025,173900,437116530,2450,2450,2450,2450,0
|
|
20241025,173800,437116530,2450,2450,2450,2450,0
|
|
20241025,173700,437116530,2450,2450,2450,2450,0
|
|
20241025,173600,437116530,2450,2450,2450,2450,0
|
|
20241025,173500,437116530,2450,2450,2450,2450,0
|
|
20241025,173400,437116530,2450,2450,2450,2450,0
|
|
20241025,173300,437116530,2450,2450,2450,2450,0
|
|
20241025,173200,437116530,2450,2450,2450,2450,16756
|
|
20241025,173100,437116530,2450,2450,2450,2450,0
|
|
20241025,173000,437116530,2450,2450,2450,2450,0
|
|
20241025,172900,437116530,2450,2450,2450,2450,0
|
|
20241025,172800,437116530,2450,2450,2450,2450,0
|
|
20241025,172700,437116530,2450,2450,2450,2450,0
|
|
20241025,172600,437116530,2450,2450,2450,2450,0
|
|
20241025,172500,437116530,2450,2450,2450,2450,0
|
|
20241025,172400,437116530,2450,2450,2450,2450,0
|
|
20241025,172300,437116530,2450,2450,2450,2450,0
|
|
20241025,172200,437116530,2450,2450,2450,2450,0
|
|
20241025,172100,437116530,2450,2450,2450,2450,0
|
|
20241025,172000,437116530,2450,2450,2450,2450,0
|
|
20241025,171900,437116530,2450,2450,2450,2450,0
|
|
20241025,171800,437116530,2450,2450,2450,2450,0
|
|
20241025,171700,437116530,2450,2450,2450,2450,0
|
|
20241025,171600,437116530,2450,2450,2450,2450,0
|
|
20241025,171500,437116530,2450,2450,2450,2450,0
|
|
20241025,171400,437116530,2450,2450,2450,2450,0
|
|
20241025,171300,437116530,2450,2450,2450,2450,0
|
|
20241025,171200,437116530,2450,2450,2450,2450,0
|
|
20241025,171100,437116530,2450,2450,2450,2450,0
|
|
20241025,171000,437116530,2450,2450,2450,2450,0
|
|
20241025,170900,437116530,2450,2450,2450,2450,0
|
|
20241025,170800,437116530,2450,2450,2450,2450,0
|
|
20241025,170700,437116530,2450,2450,2450,2450,0
|
|
20241025,170600,437116530,2450,2450,2450,2450,0
|
|
20241025,170500,437116530,2450,2450,2450,2450,0
|
|
20241025,170400,437116530,2450,2450,2450,2450,0
|
|
20241025,170300,437116530,2450,2450,2450,2450,0
|
|
20241025,170200,437116530,2450,2450,2450,2450,16756
|
|
20241025,170100,437116530,2450,2450,2450,2450,0
|
|
20241025,170000,437116530,2450,2450,2450,2450,0
|
|
20241025,165900,437116530,2450,2450,2450,2450,0
|
|
20241025,165800,437116530,2450,2450,2450,2450,0
|
|
20241025,165700,437116530,2450,2450,2450,2450,0
|
|
20241025,165600,437116530,2450,2450,2450,2450,0
|
|
20241025,165500,437116530,2450,2450,2450,2450,0
|
|
20241025,165400,437116530,2450,2450,2450,2450,0
|
|
20241025,165300,437116530,2450,2450,2450,2450,0
|
|
20241025,165200,437116530,2450,2450,2450,2450,0
|
|
20241025,165100,437116530,2450,2450,2450,2450,0
|
|
20241025,165000,437116530,2450,2450,2450,2450,0
|
|
20241025,164900,437116530,2450,2450,2450,2450,0
|
|
20241025,164800,437116530,2450,2450,2450,2450,0
|
|
20241025,164700,437116530,2450,2450,2450,2450,0
|
|
20241025,164600,437116530,2450,2450,2450,2450,0
|
|
20241025,164500,437116530,2450,2450,2450,2450,0
|
|
20241025,164400,437116530,2450,2450,2450,2450,0
|
|
20241025,164300,437116530,2450,2450,2450,2450,0
|
|
20241025,164200,437116530,2450,2450,2450,2450,0
|
|
20241025,164100,437116530,2450,2450,2450,2450,0
|
|
20241025,164000,437116530,2450,2450,2450,2450,0
|
|
20241025,163900,437116530,2450,2450,2450,2450,0
|
|
20241025,163800,437116530,2450,2450,2450,2450,0
|
|
20241025,163700,437116530,2450,2450,2450,2450,0
|
|
20241025,163600,437116530,2450,2450,2450,2450,0
|
|
20241025,163500,437116530,2450,2450,2450,2450,0
|
|
20241025,163400,437116530,2450,2450,2450,2450,0
|
|
20241025,163300,437116530,2450,2450,2450,2450,0
|
|
20241025,163200,437116530,2450,2450,2450,2450,16756
|
|
20241025,163100,437116530,2450,2450,2450,2450,0
|
|
20241025,163000,437116530,2450,2450,2450,2450,0
|
|
20241025,162900,437116530,2450,2450,2450,2450,0
|
|
20241025,162800,437116530,2450,2450,2450,2450,0
|
|
20241025,162700,437116530,2450,2450,2450,2450,0
|
|
20241025,162600,437116530,2450,2450,2450,2450,0
|
|
20241025,162500,437116530,2450,2450,2450,2450,0
|
|
20241025,162400,437116530,2450,2450,2450,2450,0
|
|
20241025,162300,437116530,2450,2450,2450,2450,0
|
|
20241025,162200,437116530,2450,2450,2450,2450,0
|
|
20241025,162100,437116530,2450,2450,2450,2450,0
|
|
20241025,162000,437116530,2450,2450,2450,2450,0
|
|
20241025,161900,437116530,2450,2450,2450,2450,0
|
|
20241025,161800,437116530,2450,2450,2450,2450,0
|
|
20241025,161700,437116530,2450,2450,2450,2450,0
|
|
20241025,161600,437116530,2450,2450,2450,2450,0
|
|
20241025,161500,437116530,2450,2450,2450,2450,0
|
|
20241025,161400,437116530,2450,2450,2450,2450,0
|
|
20241025,161300,437116530,2450,2450,2450,2450,0
|
|
20241025,161200,437116530,2450,2450,2450,2450,0
|
|
20241025,161100,437116530,2450,2450,2450,2450,0
|
|
20241025,161000,437116530,2450,2450,2450,2450,0
|
|
20241025,160900,437116530,2450,2450,2450,2450,0
|
|
20241025,160800,437116530,2450,2450,2450,2450,0
|
|
20241025,160700,437116530,2450,2450,2450,2450,0
|
|
20241025,160600,437116530,2450,2450,2450,2450,0
|
|
20241025,160500,437116530,2450,2450,2450,2450,0
|
|
20241025,160400,437116530,2450,2450,2450,2450,0
|
|
20241025,160300,437116530,2450,2450,2450,2450,0
|
|
20241025,160200,437116530,2450,2450,2450,2450,16756
|
|
20241025,160100,437116530,2450,2450,2450,2450,0
|
|
20241025,160000,437116530,2450,2450,2450,2450,0
|
|
20241025,155900,437116530,2450,2450,2450,2450,0
|
|
20241025,155800,437116530,2450,2450,2450,2450,0
|
|
20241025,155700,437116530,2450,2450,2450,2450,0
|
|
20241025,155600,437116530,2450,2450,2450,2450,0
|
|
20241025,155500,437116530,2450,2450,2450,2450,0
|
|
20241025,155400,437116530,2450,2450,2450,2450,0
|
|
20241025,155300,437116530,2450,2450,2450,2450,0
|
|
20241025,155200,437116530,2450,2450,2450,2450,0
|
|
20241025,155100,437116530,2450,2450,2450,2450,0
|
|
20241025,155000,437116530,2450,2450,2450,2450,0
|
|
20241025,154900,437116530,2450,2450,2450,2450,0
|
|
20241025,154800,437116530,2450,2450,2450,2450,0
|
|
20241025,154700,437116530,2450,2450,2450,2450,0
|
|
20241025,154600,437116530,2450,2450,2450,2450,0
|
|
20241025,154500,437116530,2450,2450,2450,2450,0
|
|
20241025,154400,437116530,2450,2450,2450,2450,0
|
|
20241025,154300,437116530,2450,2450,2450,2450,0
|
|
20241025,154200,437116530,2450,2450,2450,2450,0
|
|
20241025,154100,437116530,2450,2450,2450,2450,0
|
|
20241025,154000,437116530,2450,2450,2450,2450,0
|
|
20241025,153900,437116530,2450,2450,2450,2450,0
|
|
20241025,153800,437116530,2450,2450,2450,2450,0
|
|
20241025,153700,437116530,2450,2450,2450,2450,0
|
|
20241025,153600,437116530,2450,2450,2450,2450,0
|
|
20241025,153500,437116530,2450,2450,2450,2450,0
|
|
20241025,153400,437116530,2450,2450,2450,2450,0
|
|
20241025,153300,437116530,2450,2450,2450,2450,0
|
|
20241025,153200,437116530,2450,2450,2450,2450,16756
|
|
20241025,153100,437116530,2450,2450,2450,2450,0
|
|
20241025,153000,437116530,2450,2450,2450,2450,16756
|
|
20241025,152900,396064330,2470,2470,2470,2470,0
|
|
20241025,152800,396064330,2470,2470,2470,2470,0
|
|
20241025,152700,396064330,2470,2470,2470,2470,0
|
|
20241025,152600,396064330,2470,2470,2470,2470,0
|
|
20241025,152500,396064330,2470,2470,2470,2470,0
|
|
20241025,152400,396064330,2470,2470,2470,2470,0
|
|
20241025,152300,396064330,2470,2470,2470,2470,0
|
|
20241025,152200,396064330,2470,2470,2470,2470,0
|
|
20241025,152100,396064330,2470,2470,2470,2470,0
|
|
20241025,152000,396064330,2470,2470,2470,2470,0
|
|
20241025,151900,396064330,2470,2465,2470,2465,1333
|
|
20241025,151800,392776010,2465,2465,2465,2465,0
|
|
20241025,151700,392776010,2465,2465,2465,2465,12
|
|
20241025,151600,392746430,2450,2460,2460,2450,12125
|
|
20241025,151500,363038215,2455,2455,2455,2455,0
|
|
20241025,151400,363038215,2455,2455,2455,2455,0
|
|
20241025,151300,363038215,2455,2460,2460,2455,317
|
|
20241025,151200,362259850,2460,2460,2460,2460,10
|
|
20241025,151100,362235250,2460,2460,2460,2460,91
|
|
20241025,151000,362011390,2460,2460,2460,2460,0
|
|
20241025,150900,362011390,2460,2460,2460,2460,25
|
|
20241025,150800,361949890,2460,2460,2460,2460,0
|
|
20241025,150700,361949890,2460,2460,2460,2455,200
|
|
20241025,150600,361458625,2465,2465,2465,2465,3
|
|
20241025,150500,361451230,2465,2465,2465,2465,2
|
|
20241025,150400,361446300,2470,2470,2470,2470,0
|
|
20241025,150300,361446300,2470,2470,2470,2470,0
|
|
20241025,150200,361446300,2470,2470,2470,2470,0
|
|
20241025,150100,361446300,2470,2470,2470,2470,0
|
|
20241025,150000,361446300,2470,2470,2470,2470,11
|
|
20241025,145900,361419130,2455,2465,2465,2455,11
|
|
20241025,145800,361392025,2460,2460,2460,2460,0
|
|
20241025,145700,361392025,2460,2460,2460,2455,3903
|
|
20241025,145600,351806525,2460,2460,2460,2460,23
|
|
20241025,145500,351749945,2465,2465,2465,2465,1
|
|
20241025,145400,351747480,2460,2460,2460,2460,0
|
|
20241025,145300,351747480,2460,2460,2460,2460,0
|
|
20241025,145200,351747480,2460,2460,2460,2460,0
|
|
20241025,145100,351747480,2460,2460,2460,2460,8
|
|
20241025,145000,351727800,2460,2460,2460,2460,0
|
|
20241025,144900,351727800,2460,2460,2460,2460,0
|
|
20241025,144800,351727800,2460,2460,2460,2460,1
|
|
20241025,144700,351725340,2470,2465,2470,2465,607
|
|
20241025,144600,350228085,2460,2460,2460,2460,23
|
|
20241025,144500,350171505,2460,2460,2460,2460,0
|
|
20241025,144400,350171505,2460,2460,2460,2460,0
|
|
20241025,144300,350171505,2460,2460,2460,2460,3661
|
|
20241025,144200,341165445,2475,2475,2475,2475,0
|
|
20241025,144100,341165445,2475,2470,2475,2470,533
|
|
20241025,144000,339848835,2470,2470,2470,2470,0
|
|
20241025,143900,339848835,2470,2470,2470,2470,100
|
|
20241025,143800,339601835,2470,2465,2470,2465,900
|
|
20241025,143700,337379060,2470,2470,2470,2470,0
|
|
20241025,143600,337379060,2470,2470,2470,2470,0
|
|
20241025,143500,337379060,2470,2470,2470,2470,0
|
|
20241025,143400,337379060,2470,2470,2470,2470,1
|
|
20241025,143300,337376590,2465,2465,2465,2465,0
|
|
20241025,143200,337376590,2465,2460,2465,2460,431
|
|
20241025,143100,336314290,2460,2460,2460,2460,0
|
|
20241025,143000,336314290,2460,2460,2460,2460,0
|
|
20241025,142900,336314290,2460,2460,2460,2460,0
|
|
20241025,142800,336314290,2460,2460,2460,2460,0
|
|
20241025,142700,336314290,2460,2460,2460,2460,1
|
|
20241025,142600,336311830,2460,2460,2460,2460,0
|
|
20241025,142500,336311830,2460,2460,2460,2460,23
|
|
20241025,142400,336255250,2465,2465,2465,2465,0
|
|
20241025,142300,336255250,2465,2465,2465,2465,1
|
|
20241025,142200,336252785,2460,2460,2460,2460,0
|
|
20241025,142100,336252785,2460,2460,2460,2460,10
|
|
20241025,142000,336228185,2470,2470,2470,2470,0
|
|
20241025,141900,336228185,2470,2470,2470,2470,10
|
|
20241025,141800,336203485,2470,2470,2470,2470,0
|
|
20241025,141700,336203485,2470,2470,2470,2470,0
|
|
20241025,141600,336203485,2470,2470,2470,2470,51
|
|
20241025,141500,336077515,2460,2460,2460,2460,55
|
|
20241025,141400,335942215,2475,2475,2475,2475,0
|
|
20241025,141300,335942215,2475,2475,2475,2475,0
|
|
20241025,141200,335942215,2475,2475,2475,2475,11
|
|
20241025,141100,335914990,2460,2460,2460,2460,514
|
|
20241025,141000,334650550,2475,2475,2475,2475,0
|
|
20241025,140900,334650550,2475,2460,2475,2460,109
|
|
20241025,140800,334382245,2475,2475,2475,2475,0
|
|
20241025,140700,334382245,2475,2470,2475,2465,47
|
|
20241025,140600,334266210,2465,2460,2485,2460,8357
|
|
20241025,140500,313551560,2455,2455,2455,2455,600
|
|
20241025,140400,312078560,2460,2460,2460,2460,0
|
|
20241025,140300,312078560,2460,2460,2460,2460,0
|
|
20241025,140200,312078560,2460,2460,2460,2460,1
|
|
20241025,140100,312076100,2455,2455,2455,2455,55
|
|
20241025,140000,311941075,2455,2455,2455,2455,500
|
|
20241025,135900,310713575,2460,2460,2460,2460,0
|
|
20241025,135800,310713575,2460,2460,2460,2460,20
|
|
20241025,135700,310664375,2455,2455,2455,2455,0
|
|
20241025,135600,310664375,2455,2455,2455,2455,0
|
|
20241025,135500,310664375,2455,2455,2455,2455,231
|
|
20241025,135400,310097270,2455,2455,2455,2455,281
|
|
20241025,135300,309407415,2455,2455,2455,2455,1078
|
|
20241025,135200,306760925,2470,2470,2470,2470,40
|
|
20241025,135100,306662125,2470,2470,2470,2470,0
|
|
20241025,135000,306662125,2470,2470,2470,2470,0
|
|
20241025,134900,306662125,2470,2470,2470,2470,0
|
|
20241025,134800,306662125,2470,2470,2470,2470,0
|
|
20241025,134700,306662125,2470,2470,2470,2470,0
|
|
20241025,134600,306662125,2470,2470,2470,2470,0
|
|
20241025,134500,306662125,2470,2460,2470,2460,5285
|
|
20241025,134400,293660870,2465,2465,2465,2465,6
|
|
20241025,134300,293646080,2470,2470,2470,2470,0
|
|
20241025,134200,293646080,2470,2470,2470,2470,0
|
|
20241025,134100,293646080,2470,2470,2470,2470,0
|
|
20241025,134000,293646080,2470,2460,2475,2460,5347
|
|
20241025,133900,280492285,2470,2470,2470,2470,508
|
|
20241025,133800,279237525,2465,2465,2465,2465,11
|
|
20241025,133700,279210410,2470,2470,2470,2470,0
|
|
20241025,133600,279210410,2470,2470,2470,2470,0
|
|
20241025,133500,279210410,2470,2470,2470,2470,0
|
|
20241025,133400,279210410,2470,2460,2470,2460,25
|
|
20241025,133300,279148895,2455,2455,2455,2455,0
|
|
20241025,133200,279148895,2455,2460,2460,2455,198
|
|
20241025,133100,278662110,2460,2460,2460,2460,0
|
|
20241025,133000,278662110,2460,2460,2460,2460,0
|
|
20241025,132900,278662110,2460,2460,2460,2460,219
|
|
20241025,132800,278123370,2470,2470,2470,2470,0
|
|
20241025,132700,278123370,2470,2470,2470,2470,0
|
|
20241025,132600,278123370,2470,2470,2470,2460,126
|
|
20241025,132500,277812380,2470,2470,2470,2470,0
|
|
20241025,132400,277812380,2470,2460,2470,2460,1003
|
|
20241025,132300,275344970,2460,2460,2460,2460,1055
|
|
20241025,132200,272749670,2470,2470,2470,2470,0
|
|
20241025,132100,272749670,2470,2470,2470,2470,0
|
|
20241025,132000,272749670,2470,2470,2470,2470,0
|
|
20241025,131900,272749670,2470,2470,2470,2470,41
|
|
20241025,131800,272648400,2470,2465,2470,2460,313
|
|
20241025,131700,271876890,2460,2460,2460,2460,7
|
|
20241025,131600,271859670,2475,2475,2475,2475,0
|
|
20241025,131500,271859670,2475,2475,2475,2475,0
|
|
20241025,131400,271859670,2475,2475,2475,2475,0
|
|
20241025,131300,271859670,2475,2475,2475,2475,0
|
|
20241025,131200,271859670,2475,2475,2475,2475,0
|
|
20241025,131100,271859670,2475,2475,2475,2475,0
|
|
20241025,131000,271859670,2475,2460,2475,2460,24
|
|
20241025,130900,271800615,2475,2475,2475,2475,0
|
|
20241025,130800,271800615,2475,2475,2475,2475,0
|
|
20241025,130700,271800615,2475,2475,2475,2475,0
|
|
20241025,130600,271800615,2475,2475,2475,2475,0
|
|
20241025,130500,271800615,2475,2475,2475,2475,0
|
|
20241025,130400,271800615,2475,2475,2475,2475,0
|
|
20241025,130300,271800615,2475,2475,2475,2475,0
|
|
20241025,130200,271800615,2475,2475,2475,2475,0
|
|
20241025,130100,271800615,2475,2475,2475,2475,3
|
|
20241025,130000,271793190,2460,2475,2475,2460,24
|
|
20241025,125900,271734135,2465,2465,2465,2465,0
|
|
20241025,125800,271734135,2465,2465,2465,2465,1406
|
|
20241025,125700,268268345,2475,2475,2475,2475,0
|
|
20241025,125600,268268345,2475,2475,2475,2475,0
|
|
20241025,125500,268268345,2475,2475,2475,2475,0
|
|
20241025,125400,268268345,2475,2475,2475,2475,0
|
|
20241025,125300,268268345,2475,2475,2475,2475,0
|
|
20241025,125200,268268345,2475,2475,2475,2475,11
|
|
20241025,125100,268241120,2470,2470,2470,2470,1614
|
|
20241025,125000,264254540,2475,2475,2475,2475,0
|
|
20241025,124900,264254540,2475,2475,2475,2475,0
|
|
20241025,124800,264254540,2475,2475,2475,2475,0
|
|
20241025,124700,264254540,2475,2475,2475,2475,0
|
|
20241025,124600,264254540,2475,2470,2475,2470,71
|
|
20241025,124500,264079110,2475,2475,2475,2475,0
|
|
20241025,124400,264079110,2475,2475,2475,2475,0
|
|
20241025,124300,264079110,2475,2475,2475,2475,11
|
|
20241025,124200,264051885,2470,2470,2470,2470,0
|
|
20241025,124100,264051885,2470,2470,2470,2470,45
|
|
20241025,124000,263940735,2470,2470,2470,2470,10
|
|
20241025,123900,263916035,2465,2465,2465,2465,0
|
|
20241025,123800,263916035,2465,2465,2465,2465,81
|
|
20241025,123700,263716370,2475,2475,2475,2475,0
|
|
20241025,123600,263716370,2475,2475,2475,2475,0
|
|
20241025,123500,263716370,2475,2475,2475,2475,0
|
|
20241025,123400,263716370,2475,2475,2475,2475,0
|
|
20241025,123300,263716370,2475,2470,2475,2470,13
|
|
20241025,123200,263684245,2465,2465,2465,2465,0
|
|
20241025,123100,263684245,2465,2465,2465,2465,23
|
|
20241025,123000,263627550,2470,2470,2470,2470,0
|
|
20241025,122900,263627550,2470,2470,2470,2470,1
|
|
20241025,122800,263625080,2465,2465,2465,2465,0
|
|
20241025,122700,263625080,2465,2465,2465,2465,0
|
|
20241025,122600,263625080,2465,2465,2465,2465,0
|
|
20241025,122500,263625080,2465,2465,2465,2465,0
|
|
20241025,122400,263625080,2465,2470,2470,2465,11
|
|
20241025,122300,263597915,2470,2470,2470,2470,5
|
|
20241025,122200,263585565,2475,2475,2475,2475,0
|
|
20241025,122100,263585565,2475,2475,2475,2475,0
|
|
20241025,122000,263585565,2475,2475,2475,2475,0
|
|
20241025,121900,263585565,2475,2475,2475,2475,0
|
|
20241025,121800,263585565,2475,2475,2475,2475,0
|
|
20241025,121700,263585565,2475,2475,2475,2475,0
|
|
20241025,121600,263585565,2475,2475,2475,2475,0
|
|
20241025,121500,263585565,2475,2475,2475,2475,13
|
|
20241025,121400,263553390,2460,2460,2460,2460,0
|
|
20241025,121300,263553390,2460,2460,2460,2460,23
|
|
20241025,121200,263496810,2475,2475,2475,2475,0
|
|
20241025,121100,263496810,2475,2475,2475,2475,0
|
|
20241025,121000,263496810,2475,2460,2475,2460,33
|
|
20241025,120900,263415435,2475,2475,2475,2475,100
|
|
20241025,120800,263167935,2475,2475,2475,2475,0
|
|
20241025,120700,263167935,2475,2475,2475,2475,0
|
|
20241025,120600,263167935,2475,2475,2475,2475,1
|
|
20241025,120500,263165460,2475,2475,2475,2475,11
|
|
20241025,120400,263138235,2465,2465,2465,2465,0
|
|
20241025,120300,263138235,2465,2465,2465,2465,1
|
|
20241025,120200,263135770,2475,2475,2475,2475,0
|
|
20241025,120100,263135770,2475,2470,2475,2470,11
|
|
20241025,120000,263108595,2470,2470,2470,2470,0
|
|
20241025,115900,263108595,2470,2460,2470,2460,15
|
|
20241025,115800,263071685,2470,2470,2470,2470,0
|
|
20241025,115700,263071685,2470,2465,2470,2465,72
|
|
20241025,115600,262894135,2475,2475,2475,2475,0
|
|
20241025,115500,262894135,2475,2475,2475,2475,0
|
|
20241025,115400,262894135,2475,2475,2475,2475,0
|
|
20241025,115300,262894135,2475,2475,2475,2475,0
|
|
20241025,115200,262894135,2475,2475,2475,2475,0
|
|
20241025,115100,262894135,2475,2475,2475,2475,1
|
|
20241025,115000,262891660,2475,2475,2475,2470,1356
|
|
20241025,114900,259542280,2470,2470,2470,2470,2247
|
|
20241025,114800,253992190,2470,2470,2470,2470,13
|
|
20241025,114700,253960080,2460,2470,2470,2460,128
|
|
20241025,114600,253644590,2470,2470,2470,2470,0
|
|
20241025,114500,253644590,2470,2460,2470,2460,87
|
|
20241025,114400,253430075,2465,2465,2465,2465,1400
|
|
20241025,114300,249979075,2465,2465,2465,2465,0
|
|
20241025,114200,249979075,2465,2465,2465,2465,6
|
|
20241025,114100,249964285,2465,2465,2465,2460,67
|
|
20241025,114000,249799440,2460,2460,2460,2460,1468
|
|
20241025,113900,246188160,2460,2460,2460,2460,11
|
|
20241025,113800,246161100,2455,2455,2460,2455,25
|
|
20241025,113700,246099720,2460,2460,2460,2460,3
|
|
20241025,113600,246092340,2455,2455,2455,2455,0
|
|
20241025,113500,246092340,2455,2460,2460,2455,9
|
|
20241025,113400,246070240,2455,2455,2455,2455,0
|
|
20241025,113300,246070240,2455,2455,2455,2455,60
|
|
20241025,113200,245922940,2460,2460,2460,2460,0
|
|
20241025,113100,245922940,2460,2460,2460,2460,0
|
|
20241025,113000,245922940,2460,2460,2460,2460,2
|
|
20241025,112900,245918020,2460,2460,2460,2460,12
|
|
20241025,112800,245888500,2455,2460,2460,2455,111
|
|
20241025,112700,245615495,2460,2460,2460,2460,50
|
|
20241025,112600,245492495,2460,2450,2460,2450,238
|
|
20241025,112500,244909385,2460,2460,2460,2460,407
|
|
20241025,112400,243908165,2460,2460,2460,2460,0
|
|
20241025,112300,243908165,2460,2460,2460,2460,0
|
|
20241025,112200,243908165,2460,2460,2460,2460,0
|
|
20241025,112100,243908165,2460,2460,2460,2460,0
|
|
20241025,112000,243908165,2460,2460,2460,2460,0
|
|
20241025,111900,243908165,2460,2460,2460,2460,0
|
|
20241025,111800,243908165,2460,2460,2460,2460,1
|
|
20241025,111700,243905705,2460,2455,2460,2455,11
|
|
20241025,111600,243878695,2460,2460,2460,2460,0
|
|
20241025,111500,243878695,2460,2460,2460,2460,1
|
|
20241025,111400,243876235,2440,2450,2470,2440,3000
|
|
20241025,111300,236530900,2440,2445,2445,2440,2225
|
|
20241025,111200,231090940,2450,2450,2450,2450,0
|
|
20241025,111100,231090940,2450,2450,2450,2450,1
|
|
20241025,111000,231088490,2450,2460,2465,2450,24450
|
|
20241025,110900,171175750,2465,2465,2465,2465,0
|
|
20241025,110800,171175750,2465,2465,2465,2465,1
|
|
20241025,110700,171173285,2460,2460,2460,2460,0
|
|
20241025,110600,171173285,2460,2460,2460,2460,0
|
|
20241025,110500,171173285,2460,2460,2460,2460,139
|
|
20241025,110400,170831345,2460,2465,2465,2460,59
|
|
20241025,110300,170686105,2475,2475,2475,2475,0
|
|
20241025,110200,170686105,2475,2475,2475,2475,0
|
|
20241025,110100,170686105,2475,2475,2475,2475,0
|
|
20241025,110000,170686105,2475,2475,2475,2475,0
|
|
20241025,105900,170686105,2475,2465,2475,2465,1001
|
|
20241025,105800,168212290,2460,2460,2460,2460,0
|
|
20241025,105700,168212290,2460,2460,2460,2460,9
|
|
20241025,105600,168190150,2465,2460,2465,2460,24
|
|
20241025,105500,168131105,2455,2455,2455,2455,19
|
|
20241025,105400,168084460,2465,2465,2465,2465,1
|
|
20241025,105300,168081995,2460,2470,2470,2460,54
|
|
20241025,105200,167948715,2475,2470,2475,2450,8155
|
|
20241025,105100,147916230,2465,2465,2465,2465,23
|
|
20241025,105000,147859535,2470,2470,2470,2470,556
|
|
20241025,104900,146486215,2480,2480,2480,2480,0
|
|
20241025,104800,146486215,2480,2475,2480,2475,402
|
|
20241025,104700,145489260,2470,2475,2475,2470,1471
|
|
20241025,104600,141855835,2480,2480,2480,2480,0
|
|
20241025,104500,141855835,2480,2480,2480,2480,0
|
|
20241025,104400,141855835,2480,2480,2480,2480,0
|
|
20241025,104300,141855835,2480,2480,2480,2480,9
|
|
20241025,104200,141833515,2480,2480,2480,2480,1
|
|
20241025,104100,141831035,2475,2475,2475,2475,0
|
|
20241025,104000,141831035,2475,2480,2480,2475,11
|
|
20241025,103900,141803805,2485,2485,2485,2485,0
|
|
20241025,103800,141803805,2485,2485,2485,2485,0
|
|
20241025,103700,141803805,2485,2485,2485,2485,0
|
|
20241025,103600,141803805,2485,2485,2485,2485,0
|
|
20241025,103500,141803805,2485,2485,2485,2485,1
|
|
20241025,103400,141801320,2470,2470,2470,2470,0
|
|
20241025,103300,141801320,2470,2470,2470,2470,0
|
|
20241025,103200,141801320,2470,2470,2470,2470,0
|
|
20241025,103100,141801320,2470,2490,2490,2470,128
|
|
20241025,103000,141485140,2500,2500,2500,2500,0
|
|
20241025,102900,141485140,2500,2500,2500,2500,0
|
|
20241025,102800,141485140,2500,2475,2500,2475,2537
|
|
20241025,102700,135178625,2475,2475,2475,2475,4
|
|
20241025,102600,135168725,2465,2470,2470,2465,700
|
|
20241025,102500,133442375,2470,2475,2475,2470,56
|
|
20241025,102400,133304050,2475,2475,2475,2475,3174
|
|
20241025,102300,125448400,2480,2480,2480,2480,90
|
|
20241025,102200,125225200,2480,2480,2480,2480,1
|
|
20241025,102100,125222720,2475,2480,2480,2475,1508
|
|
20241025,102000,121488405,2485,2485,2485,2485,0
|
|
20241025,101900,121488405,2485,2480,2485,2475,500
|
|
20241025,101800,120250840,2475,2475,2480,2475,862
|
|
20241025,101700,118117135,2475,2475,2480,2475,1101
|
|
20241025,101600,115392155,2480,2480,2480,2480,11
|
|
20241025,101500,115364875,2490,2490,2490,2490,1
|
|
20241025,101400,115362385,2480,2485,2485,2480,1221
|
|
20241025,101300,112333700,2490,2490,2490,2490,11
|
|
20241025,101200,112306310,2495,2495,2495,2495,1
|
|
20241025,101100,112303815,2500,2490,2500,2490,177
|
|
20241025,101000,111862410,2490,2490,2490,2490,1
|
|
20241025,100900,111859920,2485,2485,2485,2485,10
|
|
20241025,100800,111835070,2485,2485,2485,2485,0
|
|
20241025,100700,111835070,2485,2495,2495,2485,661
|
|
20241025,100600,110189230,2490,2490,2490,2490,4352
|
|
20241025,100500,99352750,2480,2480,2480,2480,0
|
|
20241025,100400,99352750,2480,2480,2485,2480,515
|
|
20241025,100300,98075545,2490,2490,2490,2490,0
|
|
20241025,100200,98075545,2490,2490,2490,2490,421
|
|
20241025,100100,97027255,2490,2490,2490,2490,14
|
|
20241025,100000,96992395,2490,2490,2490,2490,0
|
|
20241025,095900,96992395,2490,2490,2490,2490,0
|
|
20241025,095800,96992395,2490,2490,2490,2490,1
|
|
20241025,095700,96989905,2480,2480,2480,2480,20
|
|
20241025,095600,96940305,2485,2485,2490,2485,14
|
|
20241025,095500,96905510,2480,2485,2485,2480,306
|
|
20241025,095400,96146620,2495,2495,2495,2495,0
|
|
20241025,095300,96146620,2495,2495,2495,2495,0
|
|
20241025,095200,96146620,2495,2485,2495,2485,74
|
|
20241025,095100,95962720,2485,2495,2495,2485,54
|
|
20241025,095000,95828320,2495,2495,2495,2490,1485
|
|
20241025,094900,92129280,2490,2500,2500,2490,2109
|
|
20241025,094800,86867300,2500,2490,2500,2490,24
|
|
20241025,094700,86807530,2495,2495,2495,2495,2446
|
|
20241025,094600,80704760,2500,2495,2505,2495,823
|
|
20241025,094500,78651175,2500,2500,2505,2500,102
|
|
20241025,094400,78396170,2500,2500,2500,2500,0
|
|
20241025,094300,78396170,2500,2500,2500,2500,3
|
|
20241025,094200,78388670,2510,2510,2510,2510,0
|
|
20241025,094100,78388670,2510,2510,2510,2510,0
|
|
20241025,094000,78388670,2510,2510,2510,2500,48
|
|
20241025,093900,78268420,2500,2505,2510,2500,142
|
|
20241025,093800,77912795,2510,2500,2510,2500,158
|
|
20241025,093700,77517535,2510,2500,2510,2500,137
|
|
20241025,093600,77174895,2495,2500,2510,2495,836
|
|
20241025,093500,75084400,2505,2500,2505,2500,15
|
|
20241025,093400,75046830,2495,2505,2505,2495,3338
|
|
20241025,093300,66703280,2505,2505,2505,2505,16
|
|
20241025,093200,66663200,2505,2505,2505,2500,235
|
|
20241025,093100,66074640,2510,2505,2510,2505,11
|
|
20241025,093000,66047080,2515,2515,2515,2515,1
|
|
20241025,092900,66044565,2515,2510,2515,2510,314
|
|
20241025,092800,65256360,2510,2510,2510,2510,1
|
|
20241025,092700,65253850,2500,2530,2530,2500,5534
|
|
20241025,092600,51402615,2530,2520,2530,2520,94
|
|
20241025,092500,51165440,2520,2515,2520,2510,1824
|
|
20241025,092400,46578190,2535,2535,2535,2535,1
|
|
20241025,092300,46575655,2535,2520,2535,2520,123
|
|
20241025,092200,46265680,2535,2535,2535,2535,1
|
|
20241025,092100,46263145,2535,2535,2535,2535,1
|
|
20241025,092000,46260610,2535,2535,2535,2535,12
|
|
20241025,091900,46230190,2520,2535,2535,2520,306
|
|
20241025,091800,45454570,2535,2520,2535,2520,7
|
|
20241025,091700,45436900,2540,2540,2540,2540,1
|
|
20241025,091600,45434360,2540,2540,2540,2540,1
|
|
20241025,091500,45431820,2540,2535,2540,2535,33
|
|
20241025,091400,45348095,2535,2530,2535,2530,286
|
|
20241025,091300,44624510,2530,2530,2530,2530,1
|
|
20241025,091200,44621980,2530,2530,2530,2530,0
|
|
20241025,091100,44621980,2530,2520,2530,2520,14
|
|
20241025,091000,44586570,2530,2525,2535,2525,7001
|
|
20241025,090900,26849195,2525,2525,2525,2525,199
|
|
20241025,090800,26346720,2525,2525,2525,2525,1
|
|
20241025,090700,26344195,2525,2525,2525,2525,453
|
|
20241025,090600,25200370,2525,2525,2525,2525,16
|
|
20241025,090500,25159970,2530,2520,2530,2520,277
|
|
20241025,090400,24461810,2520,2520,2520,2520,0
|
|
20241025,090300,24461810,2520,2520,2530,2520,92
|
|
20241025,090200,24229860,2530,2520,2530,2520,4267
|
|
20241025,090100,13457330,2520,2520,2520,2520,0
|
|
20241025,090000,13457330,2520,2500,2520,2500,5309
|