617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,191400,267663315,2260,2260,2260,2260,4586
|
|
20241022,191300,267663315,2260,2260,2260,2260,0
|
|
20241022,191200,267663315,2260,2260,2260,2260,0
|
|
20241022,191100,267663315,2260,2260,2260,2260,0
|
|
20241022,191000,267663315,2260,2260,2260,2260,0
|
|
20241022,190900,267663315,2260,2260,2260,2260,0
|
|
20241022,190800,267663315,2260,2260,2260,2260,0
|
|
20241022,190700,267663315,2260,2260,2260,2260,0
|
|
20241022,190600,267663315,2260,2260,2260,2260,0
|
|
20241022,190500,267663315,2260,2260,2260,2260,0
|
|
20241022,190400,267663315,2260,2260,2260,2260,0
|
|
20241022,190300,267663315,2260,2260,2260,2260,0
|
|
20241022,190200,267663315,2260,2260,2260,2260,0
|
|
20241022,190100,267663315,2260,2260,2260,2260,0
|
|
20241022,190000,267663315,2260,2260,2260,2260,0
|
|
20241022,185900,267663315,2260,2260,2260,2260,0
|
|
20241022,185800,267663315,2260,2260,2260,2260,0
|
|
20241022,185700,267663315,2260,2260,2260,2260,0
|
|
20241022,185600,267663315,2260,2260,2260,2260,0
|
|
20241022,185500,267663315,2260,2260,2260,2260,0
|
|
20241022,185400,267663315,2260,2260,2260,2260,0
|
|
20241022,185300,267663315,2260,2260,2260,2260,0
|
|
20241022,185200,267663315,2260,2260,2260,2260,0
|
|
20241022,185100,267663315,2260,2260,2260,2260,0
|
|
20241022,185000,267663315,2260,2260,2260,2260,0
|
|
20241022,184900,267663315,2260,2260,2260,2260,0
|
|
20241022,184800,267663315,2260,2260,2260,2260,0
|
|
20241022,184700,267663315,2260,2260,2260,2260,0
|
|
20241022,184600,267663315,2260,2260,2260,2260,0
|
|
20241022,184500,267663315,2260,2260,2260,2260,0
|
|
20241022,184400,267663315,2260,2260,2260,2260,4586
|
|
20241022,184300,267663315,2260,2260,2260,2260,0
|
|
20241022,184200,267663315,2260,2260,2260,2260,0
|
|
20241022,184100,267663315,2260,2260,2260,2260,0
|
|
20241022,184000,267663315,2260,2260,2260,2260,0
|
|
20241022,183900,267663315,2260,2260,2260,2260,0
|
|
20241022,183800,267663315,2260,2260,2260,2260,0
|
|
20241022,183700,267663315,2260,2260,2260,2260,0
|
|
20241022,183600,267663315,2260,2260,2260,2260,0
|
|
20241022,183500,267663315,2260,2260,2260,2260,0
|
|
20241022,183400,267663315,2260,2260,2260,2260,0
|
|
20241022,183300,267663315,2260,2260,2260,2260,0
|
|
20241022,183200,267663315,2260,2260,2260,2260,0
|
|
20241022,183100,267663315,2260,2260,2260,2260,0
|
|
20241022,183000,267663315,2260,2260,2260,2260,0
|
|
20241022,182900,267663315,2260,2260,2260,2260,0
|
|
20241022,182800,267663315,2260,2260,2260,2260,0
|
|
20241022,182700,267663315,2260,2260,2260,2260,0
|
|
20241022,182600,267663315,2260,2260,2260,2260,0
|
|
20241022,182500,267663315,2260,2260,2260,2260,0
|
|
20241022,182400,267663315,2260,2260,2260,2260,0
|
|
20241022,182300,267663315,2260,2260,2260,2260,0
|
|
20241022,182200,267663315,2260,2260,2260,2260,0
|
|
20241022,182100,267663315,2260,2260,2260,2260,0
|
|
20241022,182000,267663315,2260,2260,2260,2260,0
|
|
20241022,181900,267663315,2260,2260,2260,2260,0
|
|
20241022,181800,267663315,2260,2260,2260,2260,0
|
|
20241022,181700,267663315,2260,2260,2260,2260,0
|
|
20241022,181600,267663315,2260,2260,2260,2260,0
|
|
20241022,181500,267663315,2260,2260,2260,2260,0
|
|
20241022,181400,267663315,2260,2260,2260,2260,4586
|
|
20241022,181300,267663315,2260,2260,2260,2260,0
|
|
20241022,181200,267663315,2260,2260,2260,2260,0
|
|
20241022,181100,267663315,2260,2260,2260,2260,0
|
|
20241022,181000,267663315,2260,2260,2260,2260,0
|
|
20241022,180900,267663315,2260,2260,2260,2260,0
|
|
20241022,180800,267663315,2260,2260,2260,2260,0
|
|
20241022,180700,267663315,2260,2260,2260,2260,0
|
|
20241022,180600,267663315,2260,2260,2260,2260,0
|
|
20241022,180500,267663315,2260,2260,2260,2260,0
|
|
20241022,180400,267663315,2260,2260,2260,2260,0
|
|
20241022,180300,267663315,2260,2260,2260,2260,0
|
|
20241022,180200,267663315,2260,2260,2260,2260,0
|
|
20241022,180100,267663315,2260,2260,2260,2260,0
|
|
20241022,180000,267663315,2260,2260,2260,2260,0
|
|
20241022,175900,267663315,2260,2260,2260,2260,0
|
|
20241022,175800,267663315,2260,2260,2260,2260,0
|
|
20241022,175700,267663315,2260,2260,2260,2260,0
|
|
20241022,175600,267663315,2260,2260,2260,2260,0
|
|
20241022,175500,267663315,2260,2260,2260,2260,0
|
|
20241022,175400,267663315,2260,2260,2260,2260,0
|
|
20241022,175300,267663315,2260,2260,2260,2260,0
|
|
20241022,175200,267663315,2260,2260,2260,2260,0
|
|
20241022,175100,267663315,2260,2260,2260,2260,0
|
|
20241022,175000,267663315,2260,2260,2260,2260,0
|
|
20241022,174900,267663315,2260,2260,2260,2260,0
|
|
20241022,174800,267663315,2260,2260,2260,2260,0
|
|
20241022,174700,267663315,2260,2260,2260,2260,0
|
|
20241022,174600,267663315,2260,2260,2260,2260,0
|
|
20241022,174500,267663315,2260,2260,2260,2260,0
|
|
20241022,174400,267663315,2260,2260,2260,2260,4586
|
|
20241022,174300,267663315,2260,2260,2260,2260,0
|
|
20241022,174200,267663315,2260,2260,2260,2260,0
|
|
20241022,174100,267663315,2260,2260,2260,2260,0
|
|
20241022,174000,267663315,2260,2260,2260,2260,0
|
|
20241022,173900,267663315,2260,2260,2260,2260,0
|
|
20241022,173800,267663315,2260,2260,2260,2260,0
|
|
20241022,173700,267663315,2260,2260,2260,2260,0
|
|
20241022,173600,267663315,2260,2260,2260,2260,0
|
|
20241022,173500,267663315,2260,2260,2260,2260,0
|
|
20241022,173400,267663315,2260,2260,2260,2260,0
|
|
20241022,173300,267663315,2260,2260,2260,2260,0
|
|
20241022,173200,267663315,2260,2260,2260,2260,0
|
|
20241022,173100,267663315,2260,2260,2260,2260,0
|
|
20241022,173000,267663315,2260,2260,2260,2260,0
|
|
20241022,172900,267663315,2260,2260,2260,2260,0
|
|
20241022,172800,267663315,2260,2260,2260,2260,0
|
|
20241022,172700,267663315,2260,2260,2260,2260,0
|
|
20241022,172600,267663315,2260,2260,2260,2260,0
|
|
20241022,172500,267663315,2260,2260,2260,2260,0
|
|
20241022,172400,267663315,2260,2260,2260,2260,0
|
|
20241022,172300,267663315,2260,2260,2260,2260,0
|
|
20241022,172200,267663315,2260,2260,2260,2260,0
|
|
20241022,172100,267663315,2260,2260,2260,2260,0
|
|
20241022,172000,267663315,2260,2260,2260,2260,0
|
|
20241022,171900,267663315,2260,2260,2260,2260,0
|
|
20241022,171800,267663315,2260,2260,2260,2260,0
|
|
20241022,171700,267663315,2260,2260,2260,2260,0
|
|
20241022,171600,267663315,2260,2260,2260,2260,0
|
|
20241022,171500,267663315,2260,2260,2260,2260,0
|
|
20241022,171400,267663315,2260,2260,2260,2260,4586
|
|
20241022,171300,267663315,2260,2260,2260,2260,0
|
|
20241022,171200,267663315,2260,2260,2260,2260,0
|
|
20241022,171100,267663315,2260,2260,2260,2260,0
|
|
20241022,171000,267663315,2260,2260,2260,2260,0
|
|
20241022,170900,267663315,2260,2260,2260,2260,0
|
|
20241022,170800,267663315,2260,2260,2260,2260,0
|
|
20241022,170700,267663315,2260,2260,2260,2260,0
|
|
20241022,170600,267663315,2260,2260,2260,2260,0
|
|
20241022,170500,267663315,2260,2260,2260,2260,0
|
|
20241022,170400,267663315,2260,2260,2260,2260,0
|
|
20241022,170300,267663315,2260,2260,2260,2260,0
|
|
20241022,170200,267663315,2260,2260,2260,2260,0
|
|
20241022,170100,267663315,2260,2260,2260,2260,0
|
|
20241022,170000,267663315,2260,2260,2260,2260,0
|
|
20241022,165900,267663315,2260,2260,2260,2260,0
|
|
20241022,165800,267663315,2260,2260,2260,2260,0
|
|
20241022,165700,267663315,2260,2260,2260,2260,0
|
|
20241022,165600,267663315,2260,2260,2260,2260,0
|
|
20241022,165500,267663315,2260,2260,2260,2260,0
|
|
20241022,165400,267663315,2260,2260,2260,2260,0
|
|
20241022,165300,267663315,2260,2260,2260,2260,0
|
|
20241022,165200,267663315,2260,2260,2260,2260,0
|
|
20241022,165100,267663315,2260,2260,2260,2260,0
|
|
20241022,165000,267663315,2260,2260,2260,2260,0
|
|
20241022,164900,267663315,2260,2260,2260,2260,0
|
|
20241022,164800,267663315,2260,2260,2260,2260,0
|
|
20241022,164700,267663315,2260,2260,2260,2260,0
|
|
20241022,164600,267663315,2260,2260,2260,2260,0
|
|
20241022,164500,267663315,2260,2260,2260,2260,0
|
|
20241022,164400,267663315,2260,2260,2260,2260,4586
|
|
20241022,164300,267663315,2260,2260,2260,2260,0
|
|
20241022,164200,267663315,2260,2260,2260,2260,0
|
|
20241022,164100,267663315,2260,2260,2260,2260,0
|
|
20241022,164000,267663315,2260,2260,2260,2260,0
|
|
20241022,163900,267663315,2260,2260,2260,2260,0
|
|
20241022,163800,267663315,2260,2260,2260,2260,0
|
|
20241022,163700,267663315,2260,2260,2260,2260,0
|
|
20241022,163600,267663315,2260,2260,2260,2260,0
|
|
20241022,163500,267663315,2260,2260,2260,2260,0
|
|
20241022,163400,267663315,2260,2260,2260,2260,0
|
|
20241022,163300,267663315,2260,2260,2260,2260,0
|
|
20241022,163200,267663315,2260,2260,2260,2260,0
|
|
20241022,163100,267663315,2260,2260,2260,2260,0
|
|
20241022,163000,267663315,2260,2260,2260,2260,0
|
|
20241022,162900,267663315,2260,2260,2260,2260,0
|
|
20241022,162800,267663315,2260,2260,2260,2260,0
|
|
20241022,162700,267663315,2260,2260,2260,2260,0
|
|
20241022,162600,267663315,2260,2260,2260,2260,0
|
|
20241022,162500,267663315,2260,2260,2260,2260,0
|
|
20241022,162400,267663315,2260,2260,2260,2260,0
|
|
20241022,162300,267663315,2260,2260,2260,2260,0
|
|
20241022,162200,267663315,2260,2260,2260,2260,0
|
|
20241022,162100,267663315,2260,2260,2260,2260,0
|
|
20241022,162000,267663315,2260,2260,2260,2260,0
|
|
20241022,161900,267663315,2260,2260,2260,2260,0
|
|
20241022,161800,267663315,2260,2260,2260,2260,0
|
|
20241022,161700,267663315,2260,2260,2260,2260,0
|
|
20241022,161600,267663315,2260,2260,2260,2260,0
|
|
20241022,161500,267663315,2260,2260,2260,2260,0
|
|
20241022,161400,267663315,2260,2260,2260,2260,4586
|
|
20241022,161300,267663315,2260,2260,2260,2260,0
|
|
20241022,161200,267663315,2260,2260,2260,2260,0
|
|
20241022,161100,267663315,2260,2260,2260,2260,0
|
|
20241022,161000,267663315,2260,2260,2260,2260,0
|
|
20241022,160900,267663315,2260,2260,2260,2260,0
|
|
20241022,160800,267663315,2260,2260,2260,2260,0
|
|
20241022,160700,267663315,2260,2260,2260,2260,0
|
|
20241022,160600,267663315,2260,2260,2260,2260,0
|
|
20241022,160500,267663315,2260,2260,2260,2260,0
|
|
20241022,160400,267663315,2260,2260,2260,2260,0
|
|
20241022,160300,267663315,2260,2260,2260,2260,0
|
|
20241022,160200,267663315,2260,2260,2260,2260,0
|
|
20241022,160100,267663315,2260,2260,2260,2260,0
|
|
20241022,160000,267663315,2260,2260,2260,2260,0
|
|
20241022,155900,267663315,2260,2260,2260,2260,0
|
|
20241022,155800,267663315,2260,2260,2260,2260,0
|
|
20241022,155700,267663315,2260,2260,2260,2260,0
|
|
20241022,155600,267663315,2260,2260,2260,2260,0
|
|
20241022,155500,267663315,2260,2260,2260,2260,0
|
|
20241022,155400,267663315,2260,2260,2260,2260,0
|
|
20241022,155300,267663315,2260,2260,2260,2260,0
|
|
20241022,155200,267663315,2260,2260,2260,2260,0
|
|
20241022,155100,267663315,2260,2260,2260,2260,0
|
|
20241022,155000,267663315,2260,2260,2260,2260,0
|
|
20241022,154900,267663315,2260,2260,2260,2260,0
|
|
20241022,154800,267663315,2260,2260,2260,2260,0
|
|
20241022,154700,267663315,2260,2260,2260,2260,0
|
|
20241022,154600,267663315,2260,2260,2260,2260,0
|
|
20241022,154500,267663315,2260,2260,2260,2260,0
|
|
20241022,154400,267663315,2260,2260,2260,2260,4586
|
|
20241022,154300,267663315,2260,2260,2260,2260,0
|
|
20241022,154200,267663315,2260,2260,2260,2260,0
|
|
20241022,154100,267663315,2260,2260,2260,2260,0
|
|
20241022,154000,267663315,2260,2260,2260,2260,0
|
|
20241022,153900,267663315,2260,2260,2260,2260,0
|
|
20241022,153800,267663315,2260,2260,2260,2260,0
|
|
20241022,153700,267663315,2260,2260,2260,2260,0
|
|
20241022,153600,267663315,2260,2260,2260,2260,0
|
|
20241022,153500,267663315,2260,2260,2260,2260,0
|
|
20241022,153400,267663315,2260,2260,2260,2260,0
|
|
20241022,153300,267663315,2260,2260,2260,2260,0
|
|
20241022,153200,267663315,2260,2260,2260,2260,0
|
|
20241022,153100,267663315,2260,2260,2260,2260,0
|
|
20241022,153000,267663315,2260,2260,2260,2260,4586
|
|
20241022,152900,257298955,2265,2265,2265,2265,0
|
|
20241022,152800,257298955,2265,2265,2265,2265,0
|
|
20241022,152700,257298955,2265,2265,2265,2265,0
|
|
20241022,152600,257298955,2265,2265,2265,2265,0
|
|
20241022,152500,257298955,2265,2265,2265,2265,0
|
|
20241022,152400,257298955,2265,2265,2265,2265,0
|
|
20241022,152300,257298955,2265,2265,2265,2265,0
|
|
20241022,152200,257298955,2265,2265,2265,2265,0
|
|
20241022,152100,257298955,2265,2265,2265,2265,0
|
|
20241022,152000,257298955,2265,2265,2265,2265,0
|
|
20241022,151900,257298955,2265,2265,2265,2260,85
|
|
20241022,151800,257106755,2265,2265,2265,2265,0
|
|
20241022,151700,257106755,2265,2265,2265,2265,169
|
|
20241022,151600,256723970,2265,2265,2265,2265,2757
|
|
20241022,151500,250479365,2260,2265,2265,2255,2363
|
|
20241022,151400,245139055,2265,2260,2265,2260,133
|
|
20241022,151300,244838140,2265,2265,2265,2265,2
|
|
20241022,151200,244833610,2265,2265,2265,2265,0
|
|
20241022,151100,244833610,2265,2265,2265,2265,44
|
|
20241022,151000,244733950,2265,2265,2265,2265,8
|
|
20241022,150900,244715830,2265,2265,2265,2265,72
|
|
20241022,150800,244552750,2265,2265,2265,2265,0
|
|
20241022,150700,244552750,2265,2265,2265,2265,0
|
|
20241022,150600,244552750,2265,2265,2265,2265,0
|
|
20241022,150500,244552750,2265,2270,2270,2265,70
|
|
20241022,150400,244394100,2270,2270,2270,2270,132
|
|
20241022,150300,244094460,2265,2265,2265,2265,0
|
|
20241022,150200,244094460,2265,2265,2265,2265,0
|
|
20241022,150100,244094460,2265,2265,2265,2265,0
|
|
20241022,150000,244094460,2265,2265,2265,2265,124
|
|
20241022,145900,243813600,2265,2265,2265,2265,0
|
|
20241022,145800,243813600,2265,2265,2265,2265,30
|
|
20241022,145700,243745650,2260,2260,2260,2260,0
|
|
20241022,145600,243745650,2260,2260,2260,2260,0
|
|
20241022,145500,243745650,2260,2260,2260,2260,59
|
|
20241022,145400,243612310,2270,2270,2270,2270,3
|
|
20241022,145300,243605500,2270,2270,2270,2270,1
|
|
20241022,145200,243603230,2260,2260,2260,2260,559
|
|
20241022,145100,242339890,2255,2255,2255,2255,0
|
|
20241022,145000,242339890,2255,2260,2260,2255,600
|
|
20241022,144900,240986875,2255,2255,2255,2255,0
|
|
20241022,144800,240986875,2255,2255,2255,2255,0
|
|
20241022,144700,240986875,2255,2270,2270,2255,5000
|
|
20241022,144600,229685460,2270,2270,2270,2270,448
|
|
20241022,144500,228668500,2265,2265,2265,2265,0
|
|
20241022,144400,228668500,2265,2265,2265,2265,187
|
|
20241022,144300,228244945,2265,2265,2265,2265,2
|
|
20241022,144200,228240415,2270,2270,2270,2270,2
|
|
20241022,144100,228235875,2275,2275,2275,2275,0
|
|
20241022,144000,228235875,2275,2275,2275,2275,5
|
|
20241022,143900,228224500,2275,2270,2275,2270,5
|
|
20241022,143800,228213135,2275,2275,2275,2275,0
|
|
20241022,143700,228213135,2275,2275,2275,2275,0
|
|
20241022,143600,228213135,2275,2275,2275,2275,0
|
|
20241022,143500,228213135,2275,2270,2275,2270,17
|
|
20241022,143400,228174470,2260,2260,2260,2260,0
|
|
20241022,143300,228174470,2260,2270,2270,2260,4014
|
|
20241022,143200,219079090,2270,2270,2270,2270,0
|
|
20241022,143100,219079090,2270,2270,2270,2270,0
|
|
20241022,143000,219079090,2270,2270,2270,2270,20
|
|
20241022,142900,219033690,2275,2275,2275,2275,0
|
|
20241022,142800,219033690,2275,2275,2275,2275,0
|
|
20241022,142700,219033690,2275,2275,2275,2275,0
|
|
20241022,142600,219033690,2275,2275,2275,2275,0
|
|
20241022,142500,219033690,2275,2275,2275,2275,0
|
|
20241022,142400,219033690,2275,2270,2275,2265,201
|
|
20241022,142300,218578395,2270,2270,2270,2270,1
|
|
20241022,142200,218576125,2275,2275,2275,2275,0
|
|
20241022,142100,218576125,2275,2275,2275,2275,0
|
|
20241022,142000,218576125,2275,2275,2275,2265,3444
|
|
20241022,141900,210772590,2280,2280,2280,2280,0
|
|
20241022,141800,210772590,2280,2280,2280,2280,0
|
|
20241022,141700,210772590,2280,2280,2280,2280,4
|
|
20241022,141600,210763470,2280,2280,2280,2280,0
|
|
20241022,141500,210763470,2280,2280,2280,2280,0
|
|
20241022,141400,210763470,2280,2280,2280,2280,0
|
|
20241022,141300,210763470,2280,2280,2280,2280,0
|
|
20241022,141200,210763470,2280,2280,2280,2280,1
|
|
20241022,141100,210761190,2265,2275,2275,2265,5000
|
|
20241022,141000,199398425,2275,2275,2275,2275,0
|
|
20241022,140900,199398425,2275,2275,2275,2275,0
|
|
20241022,140800,199398425,2275,2285,2290,2275,2330
|
|
20241022,140700,194075225,2290,2290,2290,2290,0
|
|
20241022,140600,194075225,2290,2280,2290,2280,14
|
|
20241022,140500,194043210,2275,2275,2275,2275,0
|
|
20241022,140400,194043210,2275,2275,2275,2275,0
|
|
20241022,140300,194043210,2275,2275,2275,2275,0
|
|
20241022,140200,194043210,2275,2275,2275,2275,0
|
|
20241022,140100,194043210,2275,2275,2275,2275,0
|
|
20241022,140000,194043210,2275,2275,2275,2275,112
|
|
20241022,135900,193788410,2280,2280,2280,2280,26
|
|
20241022,135800,193729130,2280,2280,2280,2280,0
|
|
20241022,135700,193729130,2280,2280,2280,2280,10
|
|
20241022,135600,193706330,2285,2285,2285,2285,1
|
|
20241022,135500,193704045,2285,2285,2285,2285,0
|
|
20241022,135400,193704045,2285,2285,2285,2285,0
|
|
20241022,135300,193704045,2285,2285,2285,2285,0
|
|
20241022,135200,193704045,2285,2285,2290,2280,15
|
|
20241022,135100,193669730,2290,2290,2290,2290,0
|
|
20241022,135000,193669730,2290,2290,2290,2290,0
|
|
20241022,134900,193669730,2290,2290,2290,2290,0
|
|
20241022,134800,193669730,2290,2290,2290,2290,0
|
|
20241022,134700,193669730,2290,2280,2290,2280,3
|
|
20241022,134600,193662870,2290,2285,2290,2285,438
|
|
20241022,134500,192659855,2290,2290,2290,2290,0
|
|
20241022,134400,192659855,2290,2290,2290,2290,0
|
|
20241022,134300,192659855,2290,2290,2290,2290,0
|
|
20241022,134200,192659855,2290,2280,2290,2280,2
|
|
20241022,134100,192655285,2280,2280,2280,2280,0
|
|
20241022,134000,192655285,2280,2280,2280,2280,0
|
|
20241022,133900,192655285,2280,2280,2280,2280,1
|
|
20241022,133800,192653005,2285,2280,2285,2280,7
|
|
20241022,133700,192637020,2290,2290,2290,2290,0
|
|
20241022,133600,192637020,2290,2290,2290,2290,0
|
|
20241022,133500,192637020,2290,2280,2290,2280,4
|
|
20241022,133400,192627870,2290,2285,2290,2285,18
|
|
20241022,133300,192586725,2285,2280,2285,2280,1947
|
|
20241022,133200,188138375,2275,2275,2275,2275,0
|
|
20241022,133100,188138375,2275,2275,2275,2275,0
|
|
20241022,133000,188138375,2275,2275,2275,2275,0
|
|
20241022,132900,188138375,2275,2275,2275,2275,0
|
|
20241022,132800,188138375,2275,2275,2275,2275,0
|
|
20241022,132700,188138375,2275,2275,2280,2275,24
|
|
20241022,132600,188083705,2275,2280,2280,2275,16
|
|
20241022,132500,188047300,2280,2280,2280,2280,0
|
|
20241022,132400,188047300,2280,2280,2280,2280,11
|
|
20241022,132300,188022220,2280,2280,2280,2280,0
|
|
20241022,132200,188022220,2280,2280,2280,2280,0
|
|
20241022,132100,188022220,2280,2280,2280,2280,0
|
|
20241022,132000,188022220,2280,2275,2280,2275,66
|
|
20241022,131900,187871850,2280,2280,2280,2280,0
|
|
20241022,131800,187871850,2280,2280,2280,2280,0
|
|
20241022,131700,187871850,2280,2280,2280,2280,0
|
|
20241022,131600,187871850,2280,2280,2280,2280,1
|
|
20241022,131500,187869570,2280,2275,2280,2275,3
|
|
20241022,131400,187862740,2280,2280,2280,2280,0
|
|
20241022,131300,187862740,2280,2280,2280,2280,1
|
|
20241022,131200,187860460,2275,2275,2275,2275,0
|
|
20241022,131100,187860460,2275,2275,2275,2275,0
|
|
20241022,131000,187860460,2275,2275,2275,2275,0
|
|
20241022,130900,187860460,2275,2275,2275,2275,0
|
|
20241022,130800,187860460,2275,2275,2275,2275,0
|
|
20241022,130700,187860460,2275,2275,2275,2275,0
|
|
20241022,130600,187860460,2275,2275,2275,2275,0
|
|
20241022,130500,187860460,2275,2275,2275,2275,0
|
|
20241022,130400,187860460,2275,2275,2275,2275,20
|
|
20241022,130300,187814960,2280,2280,2280,2280,0
|
|
20241022,130200,187814960,2280,2280,2280,2280,201
|
|
20241022,130100,187356680,2275,2275,2275,2275,0
|
|
20241022,130000,187356680,2275,2275,2280,2275,48
|
|
20241022,125900,187247475,2275,2275,2275,2275,0
|
|
20241022,125800,187247475,2275,2275,2275,2275,0
|
|
20241022,125700,187247475,2275,2275,2275,2275,0
|
|
20241022,125600,187247475,2275,2275,2275,2275,0
|
|
20241022,125500,187247475,2275,2275,2275,2275,261
|
|
20241022,125400,186653700,2275,2275,2275,2275,0
|
|
20241022,125300,186653700,2275,2275,2275,2275,0
|
|
20241022,125200,186653700,2275,2275,2275,2275,10
|
|
20241022,125100,186630950,2275,2275,2275,2275,0
|
|
20241022,125000,186630950,2275,2275,2275,2275,0
|
|
20241022,124900,186630950,2275,2275,2275,2275,100
|
|
20241022,124800,186403450,2275,2275,2275,2275,0
|
|
20241022,124700,186403450,2275,2275,2275,2275,0
|
|
20241022,124600,186403450,2275,2275,2275,2275,0
|
|
20241022,124500,186403450,2275,2275,2275,2275,200
|
|
20241022,124400,185948450,2275,2275,2275,2275,0
|
|
20241022,124300,185948450,2275,2275,2275,2275,0
|
|
20241022,124200,185948450,2275,2275,2275,2275,1
|
|
20241022,124100,185946175,2270,2270,2270,2270,0
|
|
20241022,124000,185946175,2270,2270,2270,2270,0
|
|
20241022,123900,185946175,2270,2270,2270,2270,0
|
|
20241022,123800,185946175,2270,2270,2270,2270,0
|
|
20241022,123700,185946175,2270,2270,2270,2270,0
|
|
20241022,123600,185946175,2270,2270,2270,2270,0
|
|
20241022,123500,185946175,2270,2270,2270,2270,0
|
|
20241022,123400,185946175,2270,2270,2270,2270,0
|
|
20241022,123300,185946175,2270,2270,2270,2270,0
|
|
20241022,123200,185946175,2270,2270,2270,2270,1
|
|
20241022,123100,185943905,2270,2270,2270,2270,0
|
|
20241022,123000,185943905,2270,2270,2270,2270,7
|
|
20241022,122900,185928015,2270,2270,2270,2270,0
|
|
20241022,122800,185928015,2270,2270,2270,2270,0
|
|
20241022,122700,185928015,2270,2270,2275,2265,158
|
|
20241022,122600,185570060,2275,2275,2275,2275,0
|
|
20241022,122500,185570060,2275,2275,2275,2275,0
|
|
20241022,122400,185570060,2275,2275,2275,2275,0
|
|
20241022,122300,185570060,2275,2275,2275,2275,24
|
|
20241022,122200,185515460,2275,2275,2275,2275,20
|
|
20241022,122100,185469960,2275,2275,2275,2275,0
|
|
20241022,122000,185469960,2275,2275,2275,2275,100
|
|
20241022,121900,185242460,2275,2275,2275,2275,0
|
|
20241022,121800,185242460,2275,2270,2275,2270,16
|
|
20241022,121700,185206125,2275,2275,2275,2275,0
|
|
20241022,121600,185206125,2275,2270,2275,2270,14
|
|
20241022,121500,185174335,2275,2275,2275,2275,0
|
|
20241022,121400,185174335,2275,2275,2275,2275,0
|
|
20241022,121300,185174335,2275,2275,2275,2275,0
|
|
20241022,121200,185174335,2275,2275,2275,2275,0
|
|
20241022,121100,185174335,2275,2275,2275,2275,0
|
|
20241022,121000,185174335,2275,2270,2275,2265,85
|
|
20241022,120900,184981770,2275,2275,2275,2275,0
|
|
20241022,120800,184981770,2275,2275,2275,2275,0
|
|
20241022,120700,184981770,2275,2275,2275,2275,0
|
|
20241022,120600,184981770,2275,2275,2275,2275,2
|
|
20241022,120500,184977220,2275,2275,2275,2275,0
|
|
20241022,120400,184977220,2275,2275,2275,2275,0
|
|
20241022,120300,184977220,2275,2275,2275,2275,0
|
|
20241022,120200,184977220,2275,2275,2275,2275,0
|
|
20241022,120100,184977220,2275,2275,2275,2275,9
|
|
20241022,120000,184956745,2275,2275,2275,2270,82
|
|
20241022,115900,184770200,2275,2275,2275,2275,0
|
|
20241022,115800,184770200,2275,2275,2275,2275,1
|
|
20241022,115700,184767925,2280,2280,2280,2280,1
|
|
20241022,115600,184765645,2265,2275,2275,2265,46
|
|
20241022,115500,184661180,2275,2275,2275,2275,601
|
|
20241022,115400,183293905,2275,2275,2275,2275,0
|
|
20241022,115300,183293905,2275,2275,2275,2275,0
|
|
20241022,115200,183293905,2275,2275,2275,2275,100
|
|
20241022,115100,183066405,2275,2275,2275,2275,0
|
|
20241022,115000,183066405,2275,2275,2275,2275,0
|
|
20241022,114900,183066405,2275,2275,2275,2275,213
|
|
20241022,114800,182581830,2275,2275,2275,2275,0
|
|
20241022,114700,182581830,2275,2275,2275,2275,0
|
|
20241022,114600,182581830,2275,2275,2275,2275,0
|
|
20241022,114500,182581830,2275,2275,2275,2275,0
|
|
20241022,114400,182581830,2275,2275,2275,2275,1
|
|
20241022,114300,182579555,2275,2275,2275,2275,0
|
|
20241022,114200,182579555,2275,2275,2275,2275,0
|
|
20241022,114100,182579555,2275,2275,2275,2275,0
|
|
20241022,114000,182579555,2275,2275,2275,2275,0
|
|
20241022,113900,182579555,2275,2275,2275,2275,84
|
|
20241022,113800,182388455,2275,2275,2275,2270,570
|
|
20241022,113700,181091710,2270,2270,2275,2270,31
|
|
20241022,113600,181021295,2275,2265,2275,2265,869
|
|
20241022,113500,179049830,2270,2270,2270,2270,1
|
|
20241022,113400,179047560,2265,2265,2265,2265,0
|
|
20241022,113300,179047560,2265,2265,2265,2265,0
|
|
20241022,113200,179047560,2265,2260,2265,2260,524
|
|
20241022,113100,177863150,2255,2270,2270,2255,10000
|
|
20241022,113000,155266765,2275,2275,2275,2275,0
|
|
20241022,112900,155266765,2275,2275,2275,2275,0
|
|
20241022,112800,155266765,2275,2275,2275,2275,19
|
|
20241022,112700,155223540,2275,2275,2275,2275,1
|
|
20241022,112600,155221265,2275,2275,2275,2275,0
|
|
20241022,112500,155221265,2275,2275,2275,2275,0
|
|
20241022,112400,155221265,2275,2280,2280,2275,12
|
|
20241022,112300,155193960,2280,2280,2280,2280,0
|
|
20241022,112200,155193960,2280,2280,2280,2280,0
|
|
20241022,112100,155193960,2280,2275,2280,2275,7
|
|
20241022,112000,155178015,2275,2275,2275,2275,10
|
|
20241022,111900,155155265,2275,2275,2275,2275,311
|
|
20241022,111800,154447740,2280,2280,2280,2280,0
|
|
20241022,111700,154447740,2280,2280,2280,2280,50
|
|
20241022,111600,154333740,2280,2280,2280,2280,1
|
|
20241022,111500,154331460,2280,2280,2280,2280,0
|
|
20241022,111400,154331460,2280,2280,2280,2280,0
|
|
20241022,111300,154331460,2280,2280,2280,2280,0
|
|
20241022,111200,154331460,2280,2280,2280,2280,2
|
|
20241022,111100,154326900,2275,2275,2275,2275,0
|
|
20241022,111000,154326900,2275,2275,2275,2275,0
|
|
20241022,110900,154326900,2275,2275,2275,2275,35
|
|
20241022,110800,154247275,2275,2280,2280,2275,79
|
|
20241022,110700,154067200,2280,2280,2280,2280,0
|
|
20241022,110600,154067200,2280,2280,2280,2280,10
|
|
20241022,110500,154044400,2280,2280,2280,2280,0
|
|
20241022,110400,154044400,2280,2280,2280,2280,0
|
|
20241022,110300,154044400,2280,2280,2280,2280,0
|
|
20241022,110200,154044400,2280,2280,2280,2280,0
|
|
20241022,110100,154044400,2280,2280,2280,2280,5
|
|
20241022,110000,154033000,2280,2280,2280,2280,2
|
|
20241022,105900,154028440,2280,2280,2280,2280,5
|
|
20241022,105800,154017040,2280,2280,2280,2280,0
|
|
20241022,105700,154017040,2280,2280,2280,2280,0
|
|
20241022,105600,154017040,2280,2280,2280,2280,0
|
|
20241022,105500,154017040,2280,2280,2280,2280,0
|
|
20241022,105400,154017040,2280,2280,2280,2280,0
|
|
20241022,105300,154017040,2280,2280,2280,2280,12
|
|
20241022,105200,153989680,2280,2280,2280,2280,0
|
|
20241022,105100,153989680,2280,2280,2280,2280,0
|
|
20241022,105000,153989680,2280,2275,2280,2275,5
|
|
20241022,104900,153978295,2280,2280,2280,2280,0
|
|
20241022,104800,153978295,2280,2280,2280,2280,0
|
|
20241022,104700,153978295,2280,2275,2285,2275,26
|
|
20241022,104600,153919015,2280,2280,2280,2280,62
|
|
20241022,104500,153777655,2275,2270,2275,2270,477
|
|
20241022,104400,152692730,2275,2275,2275,2275,0
|
|
20241022,104300,152692730,2275,2275,2275,2275,0
|
|
20241022,104200,152692730,2275,2275,2275,2275,10
|
|
20241022,104100,152669980,2280,2275,2280,2270,303
|
|
20241022,104000,151982130,2280,2280,2280,2275,98
|
|
20241022,103900,151758790,2285,2285,2285,2285,0
|
|
20241022,103800,151758790,2285,2285,2285,2285,0
|
|
20241022,103700,151758790,2285,2280,2285,2265,2420
|
|
20241022,103600,146256830,2280,2280,2280,2280,293
|
|
20241022,103500,145588790,2280,2280,2280,2280,0
|
|
20241022,103400,145588790,2280,2275,2280,2275,525
|
|
20241022,103300,144394395,2275,2275,2275,2275,0
|
|
20241022,103200,144394395,2275,2275,2275,2275,0
|
|
20241022,103100,144394395,2275,2275,2275,2275,0
|
|
20241022,103000,144394395,2275,2275,2275,2275,2
|
|
20241022,102900,144389845,2275,2275,2275,2265,16
|
|
20241022,102800,144353540,2270,2270,2270,2270,25
|
|
20241022,102700,144296790,2270,2270,2270,2270,0
|
|
20241022,102600,144296790,2270,2270,2270,2270,0
|
|
20241022,102500,144296790,2270,2270,2270,2270,11
|
|
20241022,102400,144271820,2270,2270,2270,2270,0
|
|
20241022,102300,144271820,2270,2270,2270,2270,1
|
|
20241022,102200,144269550,2270,2270,2270,2270,25
|
|
20241022,102100,144212800,2270,2270,2270,2270,2
|
|
20241022,102000,144208260,2265,2260,2265,2260,1048
|
|
20241022,101900,141838725,2260,2265,2265,2260,530
|
|
20241022,101800,140638425,2270,2265,2270,2265,135
|
|
20241022,101700,140332195,2270,2270,2270,2270,1
|
|
20241022,101600,140329925,2270,2265,2270,2265,2
|
|
20241022,101500,140325390,2270,2265,2270,2265,122
|
|
20241022,101400,140049055,2265,2270,2270,2265,490
|
|
20241022,101300,138938650,2270,2270,2270,2270,43
|
|
20241022,101200,138841040,2275,2275,2275,2275,0
|
|
20241022,101100,138841040,2275,2270,2275,2270,1001
|
|
20241022,101000,136568765,2270,2270,2270,2270,8
|
|
20241022,100900,136550605,2270,2270,2270,2270,2
|
|
20241022,100800,136546065,2270,2275,2275,2270,5
|
|
20241022,100700,136534700,2275,2275,2275,2275,1
|
|
20241022,100600,136532425,2275,2270,2275,2270,428
|
|
20241022,100500,135560825,2260,2260,2260,2260,0
|
|
20241022,100400,135560825,2260,2270,2270,2260,231
|
|
20241022,100300,135038755,2260,2260,2260,2260,0
|
|
20241022,100200,135038755,2260,2265,2265,2260,1100
|
|
20241022,100100,132551710,2270,2270,2270,2270,201
|
|
20241022,100000,132095440,2270,2270,2270,2270,1
|
|
20241022,095900,132093170,2270,2270,2270,2270,0
|
|
20241022,095800,132093170,2270,2270,2270,2270,1200
|
|
20241022,095700,129369170,2265,2265,2265,2265,2
|
|
20241022,095600,129364640,2265,2270,2270,2265,1344
|
|
20241022,095500,126318885,2270,2270,2270,2270,0
|
|
20241022,095400,126318885,2270,2270,2270,2270,160
|
|
20241022,095300,125955685,2270,2270,2270,2270,0
|
|
20241022,095200,125955685,2270,2270,2270,2270,1
|
|
20241022,095100,125953415,2270,2265,2270,2265,55
|
|
20241022,095000,125828690,2265,2265,2265,2265,0
|
|
20241022,094900,125828690,2265,2270,2270,2265,51
|
|
20241022,094800,125712940,2270,2275,2275,2270,29
|
|
20241022,094700,125647100,2280,2270,2280,2255,9172
|
|
20241022,094600,104877080,2270,2270,2275,2270,6250
|
|
20241022,094500,90689560,2275,2280,2285,2275,5441
|
|
20241022,094400,78311165,2280,2290,2290,2280,6803
|
|
20241022,094300,62780055,2290,2290,2290,2285,205
|
|
20241022,094200,62311505,2290,2290,2290,2290,52
|
|
20241022,094100,62192425,2295,2295,2295,2290,6142
|
|
20241022,094000,48126730,2295,2290,2295,2290,176
|
|
20241022,093900,47723655,2295,2295,2295,2295,1768
|
|
20241022,093800,43666095,2295,2300,2300,2295,2
|
|
20241022,093700,43661500,2295,2295,2295,2295,320
|
|
20241022,093600,42927100,2295,2295,2295,2295,140
|
|
20241022,093500,42605800,2300,2300,2300,2300,10
|
|
20241022,093400,42582800,2300,2300,2300,2300,2
|
|
20241022,093300,42578200,2300,2300,2300,2300,2
|
|
20241022,093200,42573600,2300,2300,2300,2300,0
|
|
20241022,093100,42573600,2300,2300,2300,2300,0
|
|
20241022,093000,42573600,2300,2295,2300,2290,117
|
|
20241022,092900,42305085,2300,2290,2300,2290,2
|
|
20241022,092800,42300495,2295,2295,2295,2295,6
|
|
20241022,092700,42286725,2295,2295,2295,2295,206
|
|
20241022,092600,41813955,2300,2300,2300,2300,0
|
|
20241022,092500,41813955,2300,2300,2300,2300,70
|
|
20241022,092400,41652955,2300,2300,2300,2300,1
|
|
20241022,092300,41650655,2300,2305,2305,2300,34
|
|
20241022,092200,41572430,2305,2300,2305,2300,226
|
|
20241022,092100,41052595,2300,2300,2300,2300,0
|
|
20241022,092000,41052595,2300,2300,2300,2300,100
|
|
20241022,091900,40822595,2290,2290,2290,2290,0
|
|
20241022,091800,40822595,2290,2295,2300,2290,1211
|
|
20241022,091700,38045750,2300,2300,2300,2300,100
|
|
20241022,091600,37815750,2300,2300,2300,2300,334
|
|
20241022,091500,37047550,2305,2305,2305,2305,1
|
|
20241022,091400,37045245,2305,2305,2305,2305,2
|
|
20241022,091300,37040635,2305,2305,2305,2305,60
|
|
20241022,091200,36902335,2295,2300,2300,2295,1711
|
|
20241022,091100,32970390,2300,2300,2300,2300,0
|
|
20241022,091000,32970390,2300,2305,2305,2300,241
|
|
20241022,090900,32415010,2300,2300,2300,2295,2728
|
|
20241022,090800,26140945,2310,2310,2310,2300,1297
|
|
20241022,090700,23153615,2315,2310,2315,2305,693
|
|
20241022,090600,21555290,2315,2315,2315,2315,1
|
|
20241022,090500,21552975,2310,2310,2310,2310,0
|
|
20241022,090400,21552975,2310,2310,2310,2310,0
|
|
20241022,090300,21552975,2310,2310,2315,2310,228
|
|
20241022,090200,21026280,2310,2325,2325,2310,410
|
|
20241022,090100,20079105,2310,2320,2325,2300,1881
|
|
20241022,090000,15729785,2325,2305,2330,2305,6824
|