617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,191400,271375270,2330,2330,2330,2330,3156
|
|
20241023,191300,271375270,2330,2330,2330,2330,0
|
|
20241023,191200,271375270,2330,2330,2330,2330,0
|
|
20241023,191100,271375270,2330,2330,2330,2330,0
|
|
20241023,191000,271375270,2330,2330,2330,2330,0
|
|
20241023,190900,271375270,2330,2330,2330,2330,0
|
|
20241023,190800,271375270,2330,2330,2330,2330,0
|
|
20241023,190700,271375270,2330,2330,2330,2330,0
|
|
20241023,190600,271375270,2330,2330,2330,2330,0
|
|
20241023,190500,271375270,2330,2330,2330,2330,0
|
|
20241023,190400,271375270,2330,2330,2330,2330,0
|
|
20241023,190300,271375270,2330,2330,2330,2330,0
|
|
20241023,190200,271375270,2330,2330,2330,2330,0
|
|
20241023,190100,271375270,2330,2330,2330,2330,0
|
|
20241023,190000,271375270,2330,2330,2330,2330,0
|
|
20241023,185900,271375270,2330,2330,2330,2330,0
|
|
20241023,185800,271375270,2330,2330,2330,2330,0
|
|
20241023,185700,271375270,2330,2330,2330,2330,0
|
|
20241023,185600,271375270,2330,2330,2330,2330,0
|
|
20241023,185500,271375270,2330,2330,2330,2330,0
|
|
20241023,185400,271375270,2330,2330,2330,2330,0
|
|
20241023,185300,271375270,2330,2330,2330,2330,0
|
|
20241023,185200,271375270,2330,2330,2330,2330,0
|
|
20241023,185100,271375270,2330,2330,2330,2330,0
|
|
20241023,185000,271375270,2330,2330,2330,2330,0
|
|
20241023,184900,271375270,2330,2330,2330,2330,0
|
|
20241023,184800,271375270,2330,2330,2330,2330,0
|
|
20241023,184700,271375270,2330,2330,2330,2330,0
|
|
20241023,184600,271375270,2330,2330,2330,2330,0
|
|
20241023,184500,271375270,2330,2330,2330,2330,0
|
|
20241023,184400,271375270,2330,2330,2330,2330,3156
|
|
20241023,184300,271375270,2330,2330,2330,2330,0
|
|
20241023,184200,271375270,2330,2330,2330,2330,0
|
|
20241023,184100,271375270,2330,2330,2330,2330,0
|
|
20241023,184000,271375270,2330,2330,2330,2330,0
|
|
20241023,183900,271375270,2330,2330,2330,2330,0
|
|
20241023,183800,271375270,2330,2330,2330,2330,0
|
|
20241023,183700,271375270,2330,2330,2330,2330,0
|
|
20241023,183600,271375270,2330,2330,2330,2330,0
|
|
20241023,183500,271375270,2330,2330,2330,2330,0
|
|
20241023,183400,271375270,2330,2330,2330,2330,0
|
|
20241023,183300,271375270,2330,2330,2330,2330,0
|
|
20241023,183200,271375270,2330,2330,2330,2330,0
|
|
20241023,183100,271375270,2330,2330,2330,2330,0
|
|
20241023,183000,271375270,2330,2330,2330,2330,0
|
|
20241023,182900,271375270,2330,2330,2330,2330,0
|
|
20241023,182800,271375270,2330,2330,2330,2330,0
|
|
20241023,182700,271375270,2330,2330,2330,2330,0
|
|
20241023,182600,271375270,2330,2330,2330,2330,0
|
|
20241023,182500,271375270,2330,2330,2330,2330,0
|
|
20241023,182400,271375270,2330,2330,2330,2330,0
|
|
20241023,182300,271375270,2330,2330,2330,2330,0
|
|
20241023,182200,271375270,2330,2330,2330,2330,0
|
|
20241023,182100,271375270,2330,2330,2330,2330,0
|
|
20241023,182000,271375270,2330,2330,2330,2330,0
|
|
20241023,181900,271375270,2330,2330,2330,2330,0
|
|
20241023,181800,271375270,2330,2330,2330,2330,0
|
|
20241023,181700,271375270,2330,2330,2330,2330,0
|
|
20241023,181600,271375270,2330,2330,2330,2330,0
|
|
20241023,181500,271375270,2330,2330,2330,2330,0
|
|
20241023,181400,271375270,2330,2330,2330,2330,3156
|
|
20241023,181300,271375270,2330,2330,2330,2330,0
|
|
20241023,181200,271375270,2330,2330,2330,2330,0
|
|
20241023,181100,271375270,2330,2330,2330,2330,0
|
|
20241023,181000,271375270,2330,2330,2330,2330,0
|
|
20241023,180900,271375270,2330,2330,2330,2330,0
|
|
20241023,180800,271375270,2330,2330,2330,2330,0
|
|
20241023,180700,271375270,2330,2330,2330,2330,0
|
|
20241023,180600,271375270,2330,2330,2330,2330,0
|
|
20241023,180500,271375270,2330,2330,2330,2330,0
|
|
20241023,180400,271375270,2330,2330,2330,2330,0
|
|
20241023,180300,271375270,2330,2330,2330,2330,0
|
|
20241023,180200,271375270,2330,2330,2330,2330,0
|
|
20241023,180100,271375270,2330,2330,2330,2330,0
|
|
20241023,180000,271375270,2330,2330,2330,2330,0
|
|
20241023,175900,271375270,2330,2330,2330,2330,0
|
|
20241023,175800,271375270,2330,2330,2330,2330,0
|
|
20241023,175700,271375270,2330,2330,2330,2330,0
|
|
20241023,175600,271375270,2330,2330,2330,2330,0
|
|
20241023,175500,271375270,2330,2330,2330,2330,0
|
|
20241023,175400,271375270,2330,2330,2330,2330,0
|
|
20241023,175300,271375270,2330,2330,2330,2330,0
|
|
20241023,175200,271375270,2330,2330,2330,2330,0
|
|
20241023,175100,271375270,2330,2330,2330,2330,0
|
|
20241023,175000,271375270,2330,2330,2330,2330,0
|
|
20241023,174900,271375270,2330,2330,2330,2330,0
|
|
20241023,174800,271375270,2330,2330,2330,2330,0
|
|
20241023,174700,271375270,2330,2330,2330,2330,0
|
|
20241023,174600,271375270,2330,2330,2330,2330,0
|
|
20241023,174500,271375270,2330,2330,2330,2330,0
|
|
20241023,174400,271375270,2330,2330,2330,2330,3156
|
|
20241023,174300,271375270,2330,2330,2330,2330,0
|
|
20241023,174200,271375270,2330,2330,2330,2330,0
|
|
20241023,174100,271375270,2330,2330,2330,2330,0
|
|
20241023,174000,271375270,2330,2330,2330,2330,0
|
|
20241023,173900,271375270,2330,2330,2330,2330,0
|
|
20241023,173800,271375270,2330,2330,2330,2330,0
|
|
20241023,173700,271375270,2330,2330,2330,2330,0
|
|
20241023,173600,271375270,2330,2330,2330,2330,0
|
|
20241023,173500,271375270,2330,2330,2330,2330,0
|
|
20241023,173400,271375270,2330,2330,2330,2330,0
|
|
20241023,173300,271375270,2330,2330,2330,2330,0
|
|
20241023,173200,271375270,2330,2330,2330,2330,0
|
|
20241023,173100,271375270,2330,2330,2330,2330,0
|
|
20241023,173000,271375270,2330,2330,2330,2330,0
|
|
20241023,172900,271375270,2330,2330,2330,2330,0
|
|
20241023,172800,271375270,2330,2330,2330,2330,0
|
|
20241023,172700,271375270,2330,2330,2330,2330,0
|
|
20241023,172600,271375270,2330,2330,2330,2330,0
|
|
20241023,172500,271375270,2330,2330,2330,2330,0
|
|
20241023,172400,271375270,2330,2330,2330,2330,0
|
|
20241023,172300,271375270,2330,2330,2330,2330,0
|
|
20241023,172200,271375270,2330,2330,2330,2330,0
|
|
20241023,172100,271375270,2330,2330,2330,2330,0
|
|
20241023,172000,271375270,2330,2330,2330,2330,0
|
|
20241023,171900,271375270,2330,2330,2330,2330,0
|
|
20241023,171800,271375270,2330,2330,2330,2330,0
|
|
20241023,171700,271375270,2330,2330,2330,2330,0
|
|
20241023,171600,271375270,2330,2330,2330,2330,0
|
|
20241023,171500,271375270,2330,2330,2330,2330,0
|
|
20241023,171400,271375270,2330,2330,2330,2330,3156
|
|
20241023,171300,271375270,2330,2330,2330,2330,0
|
|
20241023,171200,271375270,2330,2330,2330,2330,0
|
|
20241023,171100,271375270,2330,2330,2330,2330,0
|
|
20241023,171000,271375270,2330,2330,2330,2330,0
|
|
20241023,170900,271375270,2330,2330,2330,2330,0
|
|
20241023,170800,271375270,2330,2330,2330,2330,0
|
|
20241023,170700,271375270,2330,2330,2330,2330,0
|
|
20241023,170600,271375270,2330,2330,2330,2330,0
|
|
20241023,170500,271375270,2330,2330,2330,2330,0
|
|
20241023,170400,271375270,2330,2330,2330,2330,0
|
|
20241023,170300,271375270,2330,2330,2330,2330,0
|
|
20241023,170200,271375270,2330,2330,2330,2330,0
|
|
20241023,170100,271375270,2330,2330,2330,2330,0
|
|
20241023,170000,271375270,2330,2330,2330,2330,0
|
|
20241023,165900,271375270,2330,2330,2330,2330,0
|
|
20241023,165800,271375270,2330,2330,2330,2330,0
|
|
20241023,165700,271375270,2330,2330,2330,2330,0
|
|
20241023,165600,271375270,2330,2330,2330,2330,0
|
|
20241023,165500,271375270,2330,2330,2330,2330,0
|
|
20241023,165400,271375270,2330,2330,2330,2330,0
|
|
20241023,165300,271375270,2330,2330,2330,2330,0
|
|
20241023,165200,271375270,2330,2330,2330,2330,0
|
|
20241023,165100,271375270,2330,2330,2330,2330,0
|
|
20241023,165000,271375270,2330,2330,2330,2330,0
|
|
20241023,164900,271375270,2330,2330,2330,2330,0
|
|
20241023,164800,271375270,2330,2330,2330,2330,0
|
|
20241023,164700,271375270,2330,2330,2330,2330,0
|
|
20241023,164600,271375270,2330,2330,2330,2330,0
|
|
20241023,164500,271375270,2330,2330,2330,2330,0
|
|
20241023,164400,271375270,2330,2330,2330,2330,3156
|
|
20241023,164300,271375270,2330,2330,2330,2330,0
|
|
20241023,164200,271375270,2330,2330,2330,2330,0
|
|
20241023,164100,271375270,2330,2330,2330,2330,0
|
|
20241023,164000,271375270,2330,2330,2330,2330,0
|
|
20241023,163900,271375270,2330,2330,2330,2330,0
|
|
20241023,163800,271375270,2330,2330,2330,2330,0
|
|
20241023,163700,271375270,2330,2330,2330,2330,0
|
|
20241023,163600,271375270,2330,2330,2330,2330,0
|
|
20241023,163500,271375270,2330,2330,2330,2330,0
|
|
20241023,163400,271375270,2330,2330,2330,2330,0
|
|
20241023,163300,271375270,2330,2330,2330,2330,0
|
|
20241023,163200,271375270,2330,2330,2330,2330,0
|
|
20241023,163100,271375270,2330,2330,2330,2330,0
|
|
20241023,163000,271375270,2330,2330,2330,2330,0
|
|
20241023,162900,271375270,2330,2330,2330,2330,0
|
|
20241023,162800,271375270,2330,2330,2330,2330,0
|
|
20241023,162700,271375270,2330,2330,2330,2330,0
|
|
20241023,162600,271375270,2330,2330,2330,2330,0
|
|
20241023,162500,271375270,2330,2330,2330,2330,0
|
|
20241023,162400,271375270,2330,2330,2330,2330,0
|
|
20241023,162300,271375270,2330,2330,2330,2330,0
|
|
20241023,162200,271375270,2330,2330,2330,2330,0
|
|
20241023,162100,271375270,2330,2330,2330,2330,0
|
|
20241023,162000,271375270,2330,2330,2330,2330,0
|
|
20241023,161900,271375270,2330,2330,2330,2330,0
|
|
20241023,161800,271375270,2330,2330,2330,2330,0
|
|
20241023,161700,271375270,2330,2330,2330,2330,0
|
|
20241023,161600,271375270,2330,2330,2330,2330,0
|
|
20241023,161500,271375270,2330,2330,2330,2330,0
|
|
20241023,161400,271375270,2330,2330,2330,2330,3156
|
|
20241023,161300,271375270,2330,2330,2330,2330,0
|
|
20241023,161200,271375270,2330,2330,2330,2330,0
|
|
20241023,161100,271375270,2330,2330,2330,2330,0
|
|
20241023,161000,271375270,2330,2330,2330,2330,0
|
|
20241023,160900,271375270,2330,2330,2330,2330,0
|
|
20241023,160800,271375270,2330,2330,2330,2330,0
|
|
20241023,160700,271375270,2330,2330,2330,2330,0
|
|
20241023,160600,271375270,2330,2330,2330,2330,0
|
|
20241023,160500,271375270,2330,2330,2330,2330,0
|
|
20241023,160400,271375270,2330,2330,2330,2330,0
|
|
20241023,160300,271375270,2330,2330,2330,2330,0
|
|
20241023,160200,271375270,2330,2330,2330,2330,0
|
|
20241023,160100,271375270,2330,2330,2330,2330,0
|
|
20241023,160000,271375270,2330,2330,2330,2330,0
|
|
20241023,155900,271375270,2330,2330,2330,2330,0
|
|
20241023,155800,271375270,2330,2330,2330,2330,0
|
|
20241023,155700,271375270,2330,2330,2330,2330,0
|
|
20241023,155600,271375270,2330,2330,2330,2330,0
|
|
20241023,155500,271375270,2330,2330,2330,2330,0
|
|
20241023,155400,271375270,2330,2330,2330,2330,0
|
|
20241023,155300,271375270,2330,2330,2330,2330,0
|
|
20241023,155200,271375270,2330,2330,2330,2330,0
|
|
20241023,155100,271375270,2330,2330,2330,2330,0
|
|
20241023,155000,271375270,2330,2330,2330,2330,0
|
|
20241023,154900,271375270,2330,2330,2330,2330,0
|
|
20241023,154800,271375270,2330,2330,2330,2330,0
|
|
20241023,154700,271375270,2330,2330,2330,2330,0
|
|
20241023,154600,271375270,2330,2330,2330,2330,0
|
|
20241023,154500,271375270,2330,2330,2330,2330,0
|
|
20241023,154400,271375270,2330,2330,2330,2330,3156
|
|
20241023,154300,271375270,2330,2330,2330,2330,0
|
|
20241023,154200,271375270,2330,2330,2330,2330,0
|
|
20241023,154100,271375270,2330,2330,2330,2330,0
|
|
20241023,154000,271375270,2330,2330,2330,2330,0
|
|
20241023,153900,271375270,2330,2330,2330,2330,0
|
|
20241023,153800,271375270,2330,2330,2330,2330,0
|
|
20241023,153700,271375270,2330,2330,2330,2330,0
|
|
20241023,153600,271375270,2330,2330,2330,2330,0
|
|
20241023,153500,271375270,2330,2330,2330,2330,0
|
|
20241023,153400,271375270,2330,2330,2330,2330,0
|
|
20241023,153300,271375270,2330,2330,2330,2330,0
|
|
20241023,153200,271375270,2330,2330,2330,2330,0
|
|
20241023,153100,271375270,2330,2330,2330,2330,0
|
|
20241023,153000,271375270,2330,2330,2330,2330,3156
|
|
20241023,152900,264021790,2315,2315,2315,2315,0
|
|
20241023,152800,264021790,2315,2315,2315,2315,0
|
|
20241023,152700,264021790,2315,2315,2315,2315,0
|
|
20241023,152600,264021790,2315,2315,2315,2315,0
|
|
20241023,152500,264021790,2315,2315,2315,2315,0
|
|
20241023,152400,264021790,2315,2315,2315,2315,0
|
|
20241023,152300,264021790,2315,2315,2315,2315,0
|
|
20241023,152200,264021790,2315,2315,2315,2315,0
|
|
20241023,152100,264021790,2315,2315,2315,2315,0
|
|
20241023,152000,264021790,2315,2315,2315,2315,0
|
|
20241023,151900,264021790,2315,2315,2320,2315,1064
|
|
20241023,151800,261558595,2320,2315,2320,2315,1620
|
|
20241023,151700,257803515,2320,2320,2320,2320,0
|
|
20241023,151600,257803515,2320,2320,2320,2320,193
|
|
20241023,151500,257355755,2315,2315,2320,2315,26
|
|
20241023,151400,257295515,2320,2320,2320,2320,0
|
|
20241023,151300,257295515,2320,2320,2320,2320,905
|
|
20241023,151200,255195915,2320,2315,2320,2315,2924
|
|
20241023,151100,248421695,2315,2315,2315,2315,2036
|
|
20241023,151000,243708355,2320,2320,2320,2300,4511
|
|
20241023,150900,233304225,2325,2325,2325,2325,12
|
|
20241023,150800,233276325,2325,2325,2325,2325,0
|
|
20241023,150700,233276325,2325,2325,2325,2325,0
|
|
20241023,150600,233276325,2325,2325,2325,2325,0
|
|
20241023,150500,233276325,2325,2325,2325,2325,215
|
|
20241023,150400,232776450,2325,2325,2325,2325,0
|
|
20241023,150300,232776450,2325,2325,2325,2325,0
|
|
20241023,150200,232776450,2325,2325,2325,2310,3942
|
|
20241023,150100,223660015,2330,2330,2330,2330,0
|
|
20241023,150000,223660015,2330,2330,2330,2330,502
|
|
20241023,145900,222490355,2330,2330,2330,2330,33
|
|
20241023,145800,222413465,2340,2335,2340,2335,10
|
|
20241023,145700,222390070,2340,2340,2340,2340,0
|
|
20241023,145600,222390070,2340,2340,2340,2340,0
|
|
20241023,145500,222390070,2340,2335,2340,2330,55
|
|
20241023,145400,222261640,2335,2335,2335,2335,0
|
|
20241023,145300,222261640,2335,2330,2335,2330,3
|
|
20241023,145200,222254640,2330,2335,2340,2330,6
|
|
20241023,145100,222240625,2340,2335,2340,2335,2
|
|
20241023,145000,222235950,2330,2335,2345,2330,3673
|
|
20241023,144900,213642600,2335,2335,2340,2335,148
|
|
20241023,144800,213297015,2335,2335,2335,2335,0
|
|
20241023,144700,213297015,2335,2330,2335,2330,2841
|
|
20241023,144600,206669690,2330,2330,2330,2330,0
|
|
20241023,144500,206669690,2330,2330,2330,2330,0
|
|
20241023,144400,206669690,2330,2330,2330,2330,0
|
|
20241023,144300,206669690,2330,2330,2330,2330,0
|
|
20241023,144200,206669690,2330,2330,2330,2330,5
|
|
20241023,144100,206658040,2330,2325,2330,2325,1810
|
|
20241023,144000,202441065,2325,2325,2325,2325,1
|
|
20241023,143900,202438740,2325,2325,2325,2325,700
|
|
20241023,143800,200811240,2325,2325,2325,2325,0
|
|
20241023,143700,200811240,2325,2325,2325,2325,50
|
|
20241023,143600,200694990,2325,2325,2325,2325,2
|
|
20241023,143500,200690340,2325,2320,2325,2320,27
|
|
20241023,143400,200627660,2330,2330,2330,2330,0
|
|
20241023,143300,200627660,2330,2330,2330,2330,0
|
|
20241023,143200,200627660,2330,2325,2330,2325,7
|
|
20241023,143100,200611360,2330,2330,2330,2330,0
|
|
20241023,143000,200611360,2330,2330,2330,2330,0
|
|
20241023,142900,200611360,2330,2330,2330,2330,0
|
|
20241023,142800,200611360,2330,2325,2330,2325,95
|
|
20241023,142700,200390475,2330,2330,2330,2330,0
|
|
20241023,142600,200390475,2330,2330,2330,2330,0
|
|
20241023,142500,200390475,2330,2330,2330,2330,0
|
|
20241023,142400,200390475,2330,2330,2330,2330,25
|
|
20241023,142300,200332225,2330,2330,2330,2330,3
|
|
20241023,142200,200325235,2330,2330,2330,2330,7
|
|
20241023,142100,200308925,2330,2330,2330,2330,0
|
|
20241023,142000,200308925,2330,2330,2330,2330,0
|
|
20241023,141900,200308925,2330,2325,2330,2325,1003
|
|
20241023,141800,197976935,2325,2325,2325,2325,223
|
|
20241023,141700,197458460,2330,2330,2330,2330,0
|
|
20241023,141600,197458460,2330,2330,2330,2330,0
|
|
20241023,141500,197458460,2330,2330,2330,2330,0
|
|
20241023,141400,197458460,2330,2330,2330,2330,0
|
|
20241023,141300,197458460,2330,2330,2330,2330,0
|
|
20241023,141200,197458460,2330,2325,2330,2325,4
|
|
20241023,141100,197449145,2330,2325,2330,2325,10
|
|
20241023,141000,197425870,2330,2330,2330,2330,0
|
|
20241023,140900,197425870,2330,2325,2330,2325,45
|
|
20241023,140800,197321240,2320,2320,2320,2320,0
|
|
20241023,140700,197321240,2320,2320,2320,2320,0
|
|
20241023,140600,197321240,2320,2320,2320,2320,3
|
|
20241023,140500,197314280,2320,2320,2320,2320,0
|
|
20241023,140400,197314280,2320,2320,2320,2320,0
|
|
20241023,140300,197314280,2320,2320,2320,2320,0
|
|
20241023,140200,197314280,2320,2320,2320,2320,0
|
|
20241023,140100,197314280,2320,2320,2320,2320,110
|
|
20241023,140000,197059080,2325,2325,2325,2325,600
|
|
20241023,135900,195664080,2320,2320,2320,2320,0
|
|
20241023,135800,195664080,2320,2320,2320,2320,2
|
|
20241023,135700,195659440,2325,2325,2325,2325,300
|
|
20241023,135600,194961940,2325,2320,2325,2320,892
|
|
20241023,135500,192888085,2320,2320,2320,2320,300
|
|
20241023,135400,192192085,2315,2315,2315,2315,0
|
|
20241023,135300,192192085,2315,2320,2320,2315,76
|
|
20241023,135200,192015775,2320,2320,2320,2320,125
|
|
20241023,135100,191725775,2320,2320,2320,2320,0
|
|
20241023,135000,191725775,2320,2320,2320,2320,0
|
|
20241023,134900,191725775,2320,2320,2320,2320,849
|
|
20241023,134800,189756095,2320,2315,2320,2315,719
|
|
20241023,134700,188091595,2315,2315,2315,2315,0
|
|
20241023,134600,188091595,2315,2315,2315,2315,0
|
|
20241023,134500,188091595,2315,2315,2315,2315,0
|
|
20241023,134400,188091595,2315,2315,2315,2315,0
|
|
20241023,134300,188091595,2315,2315,2315,2315,3
|
|
20241023,134200,188084650,2310,2310,2310,2310,2
|
|
20241023,134100,188080030,2315,2310,2315,2310,5
|
|
20241023,134000,188068460,2315,2315,2315,2315,0
|
|
20241023,133900,188068460,2315,2310,2315,2310,712
|
|
20241023,133800,186423725,2305,2310,2310,2295,5895
|
|
20241023,133700,172865530,2315,2315,2315,2315,1
|
|
20241023,133600,172863215,2310,2310,2310,2310,0
|
|
20241023,133500,172863215,2310,2310,2310,2310,0
|
|
20241023,133400,172863215,2310,2310,2310,2310,0
|
|
20241023,133300,172863215,2310,2310,2310,2310,0
|
|
20241023,133200,172863215,2310,2310,2310,2310,1
|
|
20241023,133100,172860905,2310,2310,2310,2310,0
|
|
20241023,133000,172860905,2310,2310,2315,2310,6
|
|
20241023,132900,172847030,2315,2310,2315,2310,17
|
|
20241023,132800,172807690,2310,2310,2315,2310,5
|
|
20241023,132700,172796125,2310,2310,2310,2310,0
|
|
20241023,132600,172796125,2310,2310,2310,2310,386
|
|
20241023,132500,171904465,2310,2315,2320,2310,246
|
|
20241023,132400,171336155,2320,2320,2320,2315,8
|
|
20241023,132300,171317610,2325,2325,2325,2325,0
|
|
20241023,132200,171317610,2325,2325,2325,2325,0
|
|
20241023,132100,171317610,2325,2325,2325,2325,0
|
|
20241023,132000,171317610,2325,2320,2325,2320,68
|
|
20241023,131900,171159845,2320,2320,2320,2320,0
|
|
20241023,131800,171159845,2320,2320,2320,2320,0
|
|
20241023,131700,171159845,2320,2315,2325,2310,855
|
|
20241023,131600,169173265,2320,2320,2320,2320,532
|
|
20241023,131500,167939025,2320,2315,2320,2315,483
|
|
20241023,131400,166820870,2310,2310,2310,2310,1
|
|
20241023,131300,166818560,2315,2315,2315,2315,0
|
|
20241023,131200,166818560,2315,2315,2315,2315,0
|
|
20241023,131100,166818560,2315,2315,2315,2315,0
|
|
20241023,131000,166818560,2315,2310,2315,2310,3
|
|
20241023,130900,166811620,2310,2310,2310,2310,104
|
|
20241023,130800,166571380,2305,2305,2305,2305,0
|
|
20241023,130700,166571380,2305,2305,2305,2305,0
|
|
20241023,130600,166571380,2305,2305,2305,2305,0
|
|
20241023,130500,166571380,2305,2305,2305,2305,0
|
|
20241023,130400,166571380,2305,2305,2305,2305,0
|
|
20241023,130300,166571380,2305,2305,2305,2305,0
|
|
20241023,130200,166571380,2305,2305,2305,2305,0
|
|
20241023,130100,166571380,2305,2305,2305,2305,0
|
|
20241023,130000,166571380,2305,2305,2305,2305,49
|
|
20241023,125900,166458435,2310,2310,2310,2310,0
|
|
20241023,125800,166458435,2310,2310,2310,2300,508
|
|
20241023,125700,165287950,2310,2310,2310,2310,0
|
|
20241023,125600,165287950,2310,2310,2310,2310,0
|
|
20241023,125500,165287950,2310,2310,2310,2310,0
|
|
20241023,125400,165287950,2310,2310,2310,2310,0
|
|
20241023,125300,165287950,2310,2310,2310,2310,330
|
|
20241023,125200,164525650,2310,2310,2310,2310,0
|
|
20241023,125100,164525650,2310,2310,2310,2310,0
|
|
20241023,125000,164525650,2310,2310,2310,2310,0
|
|
20241023,124900,164525650,2310,2310,2310,2310,1
|
|
20241023,124800,164523340,2305,2305,2310,2305,19
|
|
20241023,124700,164479500,2305,2305,2310,2305,6
|
|
20241023,124600,164465660,2310,2305,2310,2305,23
|
|
20241023,124500,164412635,2305,2305,2305,2305,0
|
|
20241023,124400,164412635,2305,2305,2305,2305,0
|
|
20241023,124300,164412635,2305,2305,2305,2305,0
|
|
20241023,124200,164412635,2305,2305,2305,2305,45
|
|
20241023,124100,164308910,2310,2305,2310,2305,5
|
|
20241023,124000,164297375,2310,2305,2310,2305,41
|
|
20241023,123900,164202860,2310,2310,2310,2310,0
|
|
20241023,123800,164202860,2310,2310,2310,2310,0
|
|
20241023,123700,164202860,2310,2310,2310,2305,13
|
|
20241023,123600,164172855,2305,2310,2310,2305,10
|
|
20241023,123500,164149780,2305,2305,2310,2305,17
|
|
20241023,123400,164110555,2305,2305,2310,2305,8
|
|
20241023,123300,164092100,2305,2305,2310,2305,571
|
|
20241023,123200,162775700,2305,2305,2305,2305,1
|
|
20241023,123100,162773395,2310,2310,2310,2310,0
|
|
20241023,123000,162773395,2310,2310,2310,2310,0
|
|
20241023,122900,162773395,2310,2305,2310,2305,7
|
|
20241023,122800,162757250,2310,2310,2310,2310,0
|
|
20241023,122700,162757250,2310,2305,2310,2305,16
|
|
20241023,122600,162720355,2305,2305,2305,2305,0
|
|
20241023,122500,162720355,2305,2305,2305,2305,0
|
|
20241023,122400,162720355,2305,2305,2305,2305,0
|
|
20241023,122300,162720355,2305,2305,2305,2305,1
|
|
20241023,122200,162718050,2310,2310,2310,2310,0
|
|
20241023,122100,162718050,2310,2310,2310,2310,0
|
|
20241023,122000,162718050,2310,2310,2310,2310,0
|
|
20241023,121900,162718050,2310,2310,2310,2310,0
|
|
20241023,121800,162718050,2310,2310,2310,2310,10
|
|
20241023,121700,162694950,2310,2310,2310,2310,0
|
|
20241023,121600,162694950,2310,2310,2310,2310,0
|
|
20241023,121500,162694950,2310,2310,2310,2310,0
|
|
20241023,121400,162694950,2310,2310,2310,2310,0
|
|
20241023,121300,162694950,2310,2310,2310,2305,13
|
|
20241023,121200,162664925,2315,2315,2315,2315,0
|
|
20241023,121100,162664925,2315,2315,2315,2315,0
|
|
20241023,121000,162664925,2315,2315,2315,2315,6
|
|
20241023,120900,162651035,2315,2315,2315,2315,0
|
|
20241023,120800,162651035,2315,2315,2315,2315,2
|
|
20241023,120700,162646405,2320,2320,2320,2320,0
|
|
20241023,120600,162646405,2320,2320,2320,2310,7
|
|
20241023,120500,162630195,2315,2310,2315,2310,102
|
|
20241023,120400,162394565,2310,2310,2325,2310,5010
|
|
20241023,120300,150783025,2310,2310,2310,2310,0
|
|
20241023,120200,150783025,2310,2305,2310,2305,16
|
|
20241023,120100,150746100,2310,2305,2310,2305,15
|
|
20241023,120000,150711505,2305,2305,2305,2305,0
|
|
20241023,115900,150711505,2305,2305,2305,2305,4
|
|
20241023,115800,150702285,2310,2310,2310,2310,0
|
|
20241023,115700,150702285,2310,2310,2310,2310,2
|
|
20241023,115600,150697665,2305,2305,2305,2305,122
|
|
20241023,115500,150416455,2305,2310,2310,2305,5
|
|
20241023,115400,150404910,2305,2305,2305,2305,1496
|
|
20241023,115300,146956630,2300,2300,2300,2300,0
|
|
20241023,115200,146956630,2300,2300,2300,2300,51
|
|
20241023,115100,146839330,2300,2300,2300,2300,0
|
|
20241023,115000,146839330,2300,2300,2305,2300,118
|
|
20241023,114900,146567890,2305,2300,2305,2295,20
|
|
20241023,114800,146521840,2300,2300,2300,2300,1
|
|
20241023,114700,146519540,2305,2305,2305,2305,0
|
|
20241023,114600,146519540,2305,2300,2305,2295,7
|
|
20241023,114500,146503425,2305,2305,2305,2305,0
|
|
20241023,114400,146503425,2305,2300,2305,2300,75
|
|
20241023,114300,146330915,2305,2305,2305,2305,10
|
|
20241023,114200,146307865,2300,2300,2300,2300,0
|
|
20241023,114100,146307865,2300,2300,2300,2300,0
|
|
20241023,114000,146307865,2300,2300,2300,2300,0
|
|
20241023,113900,146307865,2300,2300,2305,2300,238
|
|
20241023,113800,145760450,2300,2300,2300,2300,200
|
|
20241023,113700,145300450,2300,2300,2305,2300,302
|
|
20241023,113600,144604865,2295,2295,2295,2295,6
|
|
20241023,113500,144591095,2305,2295,2305,2295,3171
|
|
20241023,113400,137303180,2295,2295,2295,2295,300
|
|
20241023,113300,136614680,2295,2295,2295,2295,0
|
|
20241023,113200,136614680,2295,2290,2295,2290,2327
|
|
20241023,113100,131278810,2290,2290,2290,2290,0
|
|
20241023,113000,131278810,2290,2290,2290,2290,1
|
|
20241023,112900,131276520,2290,2290,2290,2290,0
|
|
20241023,112800,131276520,2290,2290,2290,2290,0
|
|
20241023,112700,131276520,2290,2290,2290,2290,0
|
|
20241023,112600,131276520,2290,2290,2290,2290,0
|
|
20241023,112500,131276520,2290,2290,2290,2290,0
|
|
20241023,112400,131276520,2290,2290,2290,2290,0
|
|
20241023,112300,131276520,2290,2290,2290,2290,0
|
|
20241023,112200,131276520,2290,2290,2290,2290,0
|
|
20241023,112100,131276520,2290,2290,2290,2290,0
|
|
20241023,112000,131276520,2290,2285,2290,2285,3
|
|
20241023,111900,131269660,2285,2285,2285,2280,111
|
|
20241023,111800,131016040,2290,2285,2290,2285,64
|
|
20241023,111700,130869485,2280,2285,2290,2280,1343
|
|
20241023,111600,127800750,2285,2280,2285,2280,18
|
|
20241023,111500,127759665,2285,2280,2285,2280,9
|
|
20241023,111400,127739125,2280,2280,2280,2280,150
|
|
20241023,111300,127397125,2280,2280,2285,2280,6
|
|
20241023,111200,127383430,2285,2275,2285,2275,1105
|
|
20241023,111100,124867040,2275,2275,2275,2275,0
|
|
20241023,111000,124867040,2275,2275,2275,2275,10
|
|
20241023,110900,124844290,2275,2275,2275,2275,3
|
|
20241023,110800,124837465,2275,2270,2275,2270,3
|
|
20241023,110700,124830650,2270,2270,2270,2270,134
|
|
20241023,110600,124526470,2270,2270,2270,2270,0
|
|
20241023,110500,124526470,2270,2270,2270,2270,0
|
|
20241023,110400,124526470,2270,2270,2270,2270,0
|
|
20241023,110300,124526470,2270,2270,2270,2270,0
|
|
20241023,110200,124526470,2270,2270,2270,2270,0
|
|
20241023,110100,124526470,2270,2270,2270,2270,38
|
|
20241023,110000,124440210,2270,2270,2270,2270,44
|
|
20241023,105900,124340330,2265,2265,2265,2265,0
|
|
20241023,105800,124340330,2265,2265,2265,2265,2142
|
|
20241023,105700,119488700,2265,2265,2265,2265,0
|
|
20241023,105600,119488700,2265,2265,2265,2265,0
|
|
20241023,105500,119488700,2265,2270,2270,2265,1189
|
|
20241023,105400,116789675,2275,2275,2275,2275,0
|
|
20241023,105300,116789675,2275,2275,2275,2275,0
|
|
20241023,105200,116789675,2275,2270,2275,2270,519
|
|
20241023,105100,115611535,2270,2270,2270,2270,0
|
|
20241023,105000,115611535,2270,2270,2270,2270,0
|
|
20241023,104900,115611535,2270,2270,2270,2270,0
|
|
20241023,104800,115611535,2270,2260,2270,2260,3199
|
|
20241023,104700,108366055,2255,2255,2255,2255,0
|
|
20241023,104600,108366055,2255,2255,2255,2255,0
|
|
20241023,104500,108366055,2255,2255,2255,2255,5
|
|
20241023,104400,108354780,2260,2260,2260,2255,1224
|
|
20241023,104300,105588550,2255,2265,2265,2245,16413
|
|
20241023,104200,68660745,2275,2275,2275,2275,0
|
|
20241023,104100,68660745,2275,2275,2275,2275,0
|
|
20241023,104000,68660745,2275,2275,2275,2275,0
|
|
20241023,103900,68660745,2275,2270,2275,2265,27
|
|
20241023,103800,68599460,2265,2265,2265,2265,0
|
|
20241023,103700,68599460,2265,2265,2265,2265,0
|
|
20241023,103600,68599460,2265,2265,2265,2265,2
|
|
20241023,103500,68594930,2270,2270,2270,2270,0
|
|
20241023,103400,68594930,2270,2270,2270,2270,0
|
|
20241023,103300,68594930,2270,2270,2275,2270,19
|
|
20241023,103200,68551730,2280,2270,2280,2270,13
|
|
20241023,103100,68522190,2270,2265,2275,2265,12
|
|
20241023,103000,68494945,2270,2270,2270,2270,1
|
|
20241023,102900,68492675,2260,2260,2260,2260,100
|
|
20241023,102800,68266675,2270,2270,2270,2270,0
|
|
20241023,102700,68266675,2270,2270,2270,2270,2
|
|
20241023,102600,68262135,2270,2265,2270,2265,14
|
|
20241023,102500,68230375,2265,2265,2265,2265,21
|
|
20241023,102400,68182810,2270,2270,2270,2270,0
|
|
20241023,102300,68182810,2270,2270,2270,2270,0
|
|
20241023,102200,68182810,2270,2270,2270,2270,606
|
|
20241023,102100,66807190,2270,2270,2270,2270,105
|
|
20241023,102000,66568840,2275,2275,2275,2275,2
|
|
20241023,101900,66564290,2275,2275,2275,2275,0
|
|
20241023,101800,66564290,2275,2275,2275,2275,0
|
|
20241023,101700,66564290,2275,2270,2275,2270,78
|
|
20241023,101600,66387225,2275,2275,2280,2275,7
|
|
20241023,101500,66371290,2275,2275,2275,2275,0
|
|
20241023,101400,66371290,2275,2270,2275,2270,1002
|
|
20241023,101300,64096740,2270,2270,2270,2270,11
|
|
20241023,101200,64071770,2275,2275,2275,2275,2
|
|
20241023,101100,64067220,2270,2270,2270,2270,0
|
|
20241023,101000,64067220,2270,2280,2280,2270,61
|
|
20241023,100900,63928740,2280,2280,2280,2280,0
|
|
20241023,100800,63928740,2280,2280,2280,2280,38
|
|
20241023,100700,63842100,2280,2280,2280,2280,2183
|
|
20241023,100600,58864860,2280,2280,2280,2280,0
|
|
20241023,100500,58864860,2280,2280,2280,2280,0
|
|
20241023,100400,58864860,2280,2280,2280,2280,1
|
|
20241023,100300,58862580,2275,2275,2275,2275,1
|
|
20241023,100200,58860305,2270,2270,2270,2270,0
|
|
20241023,100100,58860305,2270,2270,2270,2270,0
|
|
20241023,100000,58860305,2270,2270,2270,2270,0
|
|
20241023,095900,58860305,2270,2280,2280,2270,3
|
|
20241023,095800,58853475,2275,2280,2280,2275,3
|
|
20241023,095700,58846640,2275,2275,2275,2275,26
|
|
20241023,095600,58787490,2275,2280,2280,2270,1009
|
|
20241023,095500,56492010,2270,2270,2270,2270,3
|
|
20241023,095400,56485200,2270,2270,2270,2270,3
|
|
20241023,095300,56478390,2280,2280,2280,2280,0
|
|
20241023,095200,56478390,2280,2280,2280,2280,0
|
|
20241023,095100,56478390,2280,2280,2280,2280,0
|
|
20241023,095000,56478390,2280,2280,2280,2280,0
|
|
20241023,094900,56478390,2280,2280,2280,2280,0
|
|
20241023,094800,56478390,2280,2280,2280,2280,0
|
|
20241023,094700,56478390,2280,2280,2280,2280,653
|
|
20241023,094600,54989550,2280,2280,2280,2280,1
|
|
20241023,094500,54987270,2275,2275,2275,2275,0
|
|
20241023,094400,54987270,2275,2275,2275,2275,626
|
|
20241023,094300,53563120,2280,2280,2280,2280,1107
|
|
20241023,094200,51039160,2280,2275,2280,2275,863
|
|
20241023,094100,49075790,2270,2270,2270,2270,0
|
|
20241023,094000,49075790,2270,2270,2270,2270,398
|
|
20241023,093900,48172330,2270,2270,2270,2270,0
|
|
20241023,093800,48172330,2270,2270,2270,2270,0
|
|
20241023,093700,48172330,2270,2265,2270,2265,9
|
|
20241023,093600,48151920,2270,2265,2270,2265,21
|
|
20241023,093500,48104330,2265,2250,2265,2250,6647
|
|
20241023,093400,33113220,2245,2250,2250,2245,300
|
|
20241023,093300,32439220,2250,2250,2250,2250,2
|
|
20241023,093200,32434720,2250,2250,2250,2250,23
|
|
20241023,093100,32382970,2255,2255,2255,2255,0
|
|
20241023,093000,32382970,2255,2255,2255,2255,1
|
|
20241023,092900,32380715,2255,2255,2255,2255,42
|
|
20241023,092800,32286005,2255,2250,2255,2250,384
|
|
20241023,092700,31420120,2240,2240,2240,2240,0
|
|
20241023,092600,31420120,2240,2245,2245,2240,100
|
|
20241023,092500,31196090,2245,2245,2245,2245,0
|
|
20241023,092400,31196090,2245,2245,2245,2245,1
|
|
20241023,092300,31193845,2245,2245,2245,2240,400
|
|
20241023,092200,30296230,2245,2245,2245,2245,0
|
|
20241023,092100,30296230,2245,2250,2255,2245,2296
|
|
20241023,092000,25135685,2255,2255,2260,2255,106
|
|
20241023,091900,24896650,2260,2260,2260,2260,0
|
|
20241023,091800,24896650,2260,2265,2265,2260,38
|
|
20241023,091700,24810760,2260,2260,2260,2260,0
|
|
20241023,091600,24810760,2260,2260,2260,2260,1
|
|
20241023,091500,24808500,2260,2275,2275,2255,618
|
|
20241023,091400,23414810,2275,2260,2275,2255,670
|
|
20241023,091300,21903435,2265,2265,2265,2265,0
|
|
20241023,091200,21903435,2265,2265,2265,2265,2
|
|
20241023,091100,21898905,2260,2260,2260,2260,297
|
|
20241023,091000,21227685,2260,2260,2260,2260,0
|
|
20241023,090900,21227685,2260,2260,2260,2260,29
|
|
20241023,090800,21162145,2270,2270,2270,2270,343
|
|
20241023,090700,20383535,2275,2275,2275,2275,0
|
|
20241023,090600,20383535,2275,2270,2275,2270,190
|
|
20241023,090500,19952180,2260,2260,2260,2260,0
|
|
20241023,090400,19952180,2260,2265,2265,2260,294
|
|
20241023,090300,19287685,2270,2270,2270,2270,6
|
|
20241023,090200,19274065,2270,2270,2270,2270,39
|
|
20241023,090100,19185535,2265,2265,2265,2265,699
|
|
20241023,090000,17602300,2265,2255,2265,2255,2750
|