616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,191300,220153265,2245,2245,2245,2245,4641
|
|
20241028,191200,220153265,2245,2245,2245,2245,0
|
|
20241028,191100,220153265,2245,2245,2245,2245,0
|
|
20241028,191000,220153265,2245,2245,2245,2245,0
|
|
20241028,190900,220153265,2245,2245,2245,2245,0
|
|
20241028,190800,220153265,2245,2245,2245,2245,0
|
|
20241028,190700,220153265,2245,2245,2245,2245,0
|
|
20241028,190600,220153265,2245,2245,2245,2245,0
|
|
20241028,190500,220153265,2245,2245,2245,2245,0
|
|
20241028,190400,220153265,2245,2245,2245,2245,0
|
|
20241028,190300,220153265,2245,2245,2245,2245,0
|
|
20241028,190200,220153265,2245,2245,2245,2245,0
|
|
20241028,190100,220153265,2245,2245,2245,2245,0
|
|
20241028,190000,220153265,2245,2245,2245,2245,0
|
|
20241028,185900,220153265,2245,2245,2245,2245,0
|
|
20241028,185800,220153265,2245,2245,2245,2245,0
|
|
20241028,185700,220153265,2245,2245,2245,2245,0
|
|
20241028,185600,220153265,2245,2245,2245,2245,0
|
|
20241028,185500,220153265,2245,2245,2245,2245,0
|
|
20241028,185400,220153265,2245,2245,2245,2245,0
|
|
20241028,185300,220153265,2245,2245,2245,2245,0
|
|
20241028,185200,220153265,2245,2245,2245,2245,0
|
|
20241028,185100,220153265,2245,2245,2245,2245,0
|
|
20241028,185000,220153265,2245,2245,2245,2245,0
|
|
20241028,184900,220153265,2245,2245,2245,2245,0
|
|
20241028,184800,220153265,2245,2245,2245,2245,0
|
|
20241028,184700,220153265,2245,2245,2245,2245,0
|
|
20241028,184600,220153265,2245,2245,2245,2245,0
|
|
20241028,184500,220153265,2245,2245,2245,2245,0
|
|
20241028,184400,220153265,2245,2245,2245,2245,0
|
|
20241028,184300,220153265,2245,2245,2245,2245,4641
|
|
20241028,184200,220153265,2245,2245,2245,2245,0
|
|
20241028,184100,220153265,2245,2245,2245,2245,0
|
|
20241028,184000,220153265,2245,2245,2245,2245,0
|
|
20241028,183900,220153265,2245,2245,2245,2245,0
|
|
20241028,183800,220153265,2245,2245,2245,2245,0
|
|
20241028,183700,220153265,2245,2245,2245,2245,0
|
|
20241028,183600,220153265,2245,2245,2245,2245,0
|
|
20241028,183500,220153265,2245,2245,2245,2245,0
|
|
20241028,183400,220153265,2245,2245,2245,2245,0
|
|
20241028,183300,220153265,2245,2245,2245,2245,0
|
|
20241028,183200,220153265,2245,2245,2245,2245,0
|
|
20241028,183100,220153265,2245,2245,2245,2245,0
|
|
20241028,183000,220153265,2245,2245,2245,2245,0
|
|
20241028,182900,220153265,2245,2245,2245,2245,0
|
|
20241028,182800,220153265,2245,2245,2245,2245,0
|
|
20241028,182700,220153265,2245,2245,2245,2245,0
|
|
20241028,182600,220153265,2245,2245,2245,2245,0
|
|
20241028,182500,220153265,2245,2245,2245,2245,0
|
|
20241028,182400,220153265,2245,2245,2245,2245,0
|
|
20241028,182300,220153265,2245,2245,2245,2245,0
|
|
20241028,182200,220153265,2245,2245,2245,2245,0
|
|
20241028,182100,220153265,2245,2245,2245,2245,0
|
|
20241028,182000,220153265,2245,2245,2245,2245,0
|
|
20241028,181900,220153265,2245,2245,2245,2245,0
|
|
20241028,181800,220153265,2245,2245,2245,2245,0
|
|
20241028,181700,220153265,2245,2245,2245,2245,0
|
|
20241028,181600,220153265,2245,2245,2245,2245,0
|
|
20241028,181500,220153265,2245,2245,2245,2245,0
|
|
20241028,181400,220153265,2245,2245,2245,2245,0
|
|
20241028,181300,220153265,2245,2245,2245,2245,4641
|
|
20241028,181200,220153265,2245,2245,2245,2245,0
|
|
20241028,181100,220153265,2245,2245,2245,2245,0
|
|
20241028,181000,220153265,2245,2245,2245,2245,0
|
|
20241028,180900,220153265,2245,2245,2245,2245,0
|
|
20241028,180800,220153265,2245,2245,2245,2245,0
|
|
20241028,180700,220153265,2245,2245,2245,2245,0
|
|
20241028,180600,220153265,2245,2245,2245,2245,0
|
|
20241028,180500,220153265,2245,2245,2245,2245,0
|
|
20241028,180400,220153265,2245,2245,2245,2245,0
|
|
20241028,180300,220153265,2245,2245,2245,2245,0
|
|
20241028,180200,220153265,2245,2245,2245,2245,0
|
|
20241028,180100,220153265,2245,2245,2245,2245,0
|
|
20241028,180000,220153265,2245,2245,2245,2245,0
|
|
20241028,175900,220153265,2245,2245,2245,2245,0
|
|
20241028,175800,220153265,2245,2245,2245,2245,0
|
|
20241028,175700,220153265,2245,2245,2245,2245,0
|
|
20241028,175600,220153265,2245,2245,2245,2245,0
|
|
20241028,175500,220153265,2245,2245,2245,2245,0
|
|
20241028,175400,220153265,2245,2245,2245,2245,0
|
|
20241028,175300,220153265,2245,2245,2245,2245,0
|
|
20241028,175200,220153265,2245,2245,2245,2245,0
|
|
20241028,175100,220153265,2245,2245,2245,2245,0
|
|
20241028,175000,220153265,2245,2245,2245,2245,0
|
|
20241028,174900,220153265,2245,2245,2245,2245,0
|
|
20241028,174800,220153265,2245,2245,2245,2245,0
|
|
20241028,174700,220153265,2245,2245,2245,2245,0
|
|
20241028,174600,220153265,2245,2245,2245,2245,0
|
|
20241028,174500,220153265,2245,2245,2245,2245,0
|
|
20241028,174400,220153265,2245,2245,2245,2245,0
|
|
20241028,174300,220153265,2245,2245,2245,2245,4641
|
|
20241028,174200,220153265,2245,2245,2245,2245,0
|
|
20241028,174100,220153265,2245,2245,2245,2245,0
|
|
20241028,174000,220153265,2245,2245,2245,2245,0
|
|
20241028,173900,220153265,2245,2245,2245,2245,0
|
|
20241028,173800,220153265,2245,2245,2245,2245,0
|
|
20241028,173700,220153265,2245,2245,2245,2245,0
|
|
20241028,173600,220153265,2245,2245,2245,2245,0
|
|
20241028,173500,220153265,2245,2245,2245,2245,0
|
|
20241028,173400,220153265,2245,2245,2245,2245,0
|
|
20241028,173300,220153265,2245,2245,2245,2245,0
|
|
20241028,173200,220153265,2245,2245,2245,2245,0
|
|
20241028,173100,220153265,2245,2245,2245,2245,0
|
|
20241028,173000,220153265,2245,2245,2245,2245,0
|
|
20241028,172900,220153265,2245,2245,2245,2245,0
|
|
20241028,172800,220153265,2245,2245,2245,2245,0
|
|
20241028,172700,220153265,2245,2245,2245,2245,0
|
|
20241028,172600,220153265,2245,2245,2245,2245,0
|
|
20241028,172500,220153265,2245,2245,2245,2245,0
|
|
20241028,172400,220153265,2245,2245,2245,2245,0
|
|
20241028,172300,220153265,2245,2245,2245,2245,0
|
|
20241028,172200,220153265,2245,2245,2245,2245,0
|
|
20241028,172100,220153265,2245,2245,2245,2245,0
|
|
20241028,172000,220153265,2245,2245,2245,2245,0
|
|
20241028,171900,220153265,2245,2245,2245,2245,0
|
|
20241028,171800,220153265,2245,2245,2245,2245,0
|
|
20241028,171700,220153265,2245,2245,2245,2245,0
|
|
20241028,171600,220153265,2245,2245,2245,2245,0
|
|
20241028,171500,220153265,2245,2245,2245,2245,0
|
|
20241028,171400,220153265,2245,2245,2245,2245,0
|
|
20241028,171300,220153265,2245,2245,2245,2245,4641
|
|
20241028,171200,220153265,2245,2245,2245,2245,0
|
|
20241028,171100,220153265,2245,2245,2245,2245,0
|
|
20241028,171000,220153265,2245,2245,2245,2245,0
|
|
20241028,170900,220153265,2245,2245,2245,2245,0
|
|
20241028,170800,220153265,2245,2245,2245,2245,0
|
|
20241028,170700,220153265,2245,2245,2245,2245,0
|
|
20241028,170600,220153265,2245,2245,2245,2245,0
|
|
20241028,170500,220153265,2245,2245,2245,2245,0
|
|
20241028,170400,220153265,2245,2245,2245,2245,0
|
|
20241028,170300,220153265,2245,2245,2245,2245,0
|
|
20241028,170200,220153265,2245,2245,2245,2245,0
|
|
20241028,170100,220153265,2245,2245,2245,2245,0
|
|
20241028,170000,220153265,2245,2245,2245,2245,0
|
|
20241028,165900,220153265,2245,2245,2245,2245,0
|
|
20241028,165800,220153265,2245,2245,2245,2245,0
|
|
20241028,165700,220153265,2245,2245,2245,2245,0
|
|
20241028,165600,220153265,2245,2245,2245,2245,0
|
|
20241028,165500,220153265,2245,2245,2245,2245,0
|
|
20241028,165400,220153265,2245,2245,2245,2245,0
|
|
20241028,165300,220153265,2245,2245,2245,2245,0
|
|
20241028,165200,220153265,2245,2245,2245,2245,0
|
|
20241028,165100,220153265,2245,2245,2245,2245,0
|
|
20241028,165000,220153265,2245,2245,2245,2245,0
|
|
20241028,164900,220153265,2245,2245,2245,2245,0
|
|
20241028,164800,220153265,2245,2245,2245,2245,0
|
|
20241028,164700,220153265,2245,2245,2245,2245,0
|
|
20241028,164600,220153265,2245,2245,2245,2245,0
|
|
20241028,164500,220153265,2245,2245,2245,2245,0
|
|
20241028,164400,220153265,2245,2245,2245,2245,0
|
|
20241028,164300,220153265,2245,2245,2245,2245,4641
|
|
20241028,164200,220153265,2245,2245,2245,2245,0
|
|
20241028,164100,220153265,2245,2245,2245,2245,0
|
|
20241028,164000,220153265,2245,2245,2245,2245,0
|
|
20241028,163900,220153265,2245,2245,2245,2245,0
|
|
20241028,163800,220153265,2245,2245,2245,2245,0
|
|
20241028,163700,220153265,2245,2245,2245,2245,0
|
|
20241028,163600,220153265,2245,2245,2245,2245,0
|
|
20241028,163500,220153265,2245,2245,2245,2245,0
|
|
20241028,163400,220153265,2245,2245,2245,2245,0
|
|
20241028,163300,220153265,2245,2245,2245,2245,0
|
|
20241028,163200,220153265,2245,2245,2245,2245,0
|
|
20241028,163100,220153265,2245,2245,2245,2245,0
|
|
20241028,163000,220153265,2245,2245,2245,2245,0
|
|
20241028,162900,220153265,2245,2245,2245,2245,0
|
|
20241028,162800,220153265,2245,2245,2245,2245,0
|
|
20241028,162700,220153265,2245,2245,2245,2245,0
|
|
20241028,162600,220153265,2245,2245,2245,2245,0
|
|
20241028,162500,220153265,2245,2245,2245,2245,0
|
|
20241028,162400,220153265,2245,2245,2245,2245,0
|
|
20241028,162300,220153265,2245,2245,2245,2245,0
|
|
20241028,162200,220153265,2245,2245,2245,2245,0
|
|
20241028,162100,220153265,2245,2245,2245,2245,0
|
|
20241028,162000,220153265,2245,2245,2245,2245,0
|
|
20241028,161900,220153265,2245,2245,2245,2245,0
|
|
20241028,161800,220153265,2245,2245,2245,2245,0
|
|
20241028,161700,220153265,2245,2245,2245,2245,0
|
|
20241028,161600,220153265,2245,2245,2245,2245,0
|
|
20241028,161500,220153265,2245,2245,2245,2245,0
|
|
20241028,161400,220153265,2245,2245,2245,2245,0
|
|
20241028,161300,220153265,2245,2245,2245,2245,4641
|
|
20241028,161200,220153265,2245,2245,2245,2245,0
|
|
20241028,161100,220153265,2245,2245,2245,2245,0
|
|
20241028,161000,220153265,2245,2245,2245,2245,0
|
|
20241028,160900,220153265,2245,2245,2245,2245,0
|
|
20241028,160800,220153265,2245,2245,2245,2245,0
|
|
20241028,160700,220153265,2245,2245,2245,2245,0
|
|
20241028,160600,220153265,2245,2245,2245,2245,0
|
|
20241028,160500,220153265,2245,2245,2245,2245,0
|
|
20241028,160400,220153265,2245,2245,2245,2245,0
|
|
20241028,160300,220153265,2245,2245,2245,2245,0
|
|
20241028,160200,220153265,2245,2245,2245,2245,0
|
|
20241028,160100,220153265,2245,2245,2245,2245,0
|
|
20241028,160000,220153265,2245,2245,2245,2245,0
|
|
20241028,155900,220153265,2245,2245,2245,2245,0
|
|
20241028,155800,220153265,2245,2245,2245,2245,0
|
|
20241028,155700,220153265,2245,2245,2245,2245,0
|
|
20241028,155600,220153265,2245,2245,2245,2245,0
|
|
20241028,155500,220153265,2245,2245,2245,2245,0
|
|
20241028,155400,220153265,2245,2245,2245,2245,0
|
|
20241028,155300,220153265,2245,2245,2245,2245,0
|
|
20241028,155200,220153265,2245,2245,2245,2245,0
|
|
20241028,155100,220153265,2245,2245,2245,2245,0
|
|
20241028,155000,220153265,2245,2245,2245,2245,0
|
|
20241028,154900,220153265,2245,2245,2245,2245,0
|
|
20241028,154800,220153265,2245,2245,2245,2245,0
|
|
20241028,154700,220153265,2245,2245,2245,2245,0
|
|
20241028,154600,220153265,2245,2245,2245,2245,0
|
|
20241028,154500,220153265,2245,2245,2245,2245,0
|
|
20241028,154400,220153265,2245,2245,2245,2245,0
|
|
20241028,154300,220153265,2245,2245,2245,2245,4641
|
|
20241028,154200,220153265,2245,2245,2245,2245,0
|
|
20241028,154100,220153265,2245,2245,2245,2245,0
|
|
20241028,154000,220153265,2245,2245,2245,2245,0
|
|
20241028,153900,220153265,2245,2245,2245,2245,0
|
|
20241028,153800,220153265,2245,2245,2245,2245,0
|
|
20241028,153700,220153265,2245,2245,2245,2245,0
|
|
20241028,153600,220153265,2245,2245,2245,2245,0
|
|
20241028,153500,220153265,2245,2245,2245,2245,0
|
|
20241028,153400,220153265,2245,2245,2245,2245,0
|
|
20241028,153300,220153265,2245,2245,2245,2245,0
|
|
20241028,153200,220153265,2245,2245,2245,2245,0
|
|
20241028,153100,220153265,2245,2245,2245,2245,0
|
|
20241028,153000,220153265,2245,2245,2245,2245,4641
|
|
20241028,152900,209734220,2260,2260,2260,2260,0
|
|
20241028,152800,209734220,2260,2260,2260,2260,0
|
|
20241028,152700,209734220,2260,2260,2260,2260,0
|
|
20241028,152600,209734220,2260,2260,2260,2260,0
|
|
20241028,152500,209734220,2260,2260,2260,2260,0
|
|
20241028,152400,209734220,2260,2260,2260,2260,0
|
|
20241028,152300,209734220,2260,2260,2260,2260,0
|
|
20241028,152200,209734220,2260,2260,2260,2260,0
|
|
20241028,152100,209734220,2260,2260,2260,2260,0
|
|
20241028,152000,209734220,2260,2260,2260,2260,0
|
|
20241028,151900,209734220,2260,2255,2260,2250,456
|
|
20241028,151800,208707970,2260,2260,2260,2260,5
|
|
20241028,151700,208696670,2260,2260,2260,2255,6
|
|
20241028,151600,208683115,2260,2260,2260,2260,1092
|
|
20241028,151500,206215195,2260,2260,2260,2250,319
|
|
20241028,151400,205497095,2255,2260,2260,2255,62
|
|
20241028,151300,205356995,2260,2260,2260,2260,1
|
|
20241028,151200,205354735,2250,2260,2260,2250,32
|
|
20241028,151100,205282715,2250,2260,2260,2250,42
|
|
20241028,151000,205188205,2255,2255,2260,2250,938
|
|
20241028,150900,203073245,2265,2265,2265,2265,0
|
|
20241028,150800,203073245,2265,2265,2265,2265,2
|
|
20241028,150700,203068715,2265,2265,2265,2265,32
|
|
20241028,150600,202996235,2265,2265,2265,2265,0
|
|
20241028,150500,202996235,2265,2265,2265,2265,0
|
|
20241028,150400,202996235,2265,2265,2265,2265,0
|
|
20241028,150300,202996235,2265,2265,2265,2265,0
|
|
20241028,150200,202996235,2265,2250,2265,2250,1898
|
|
20241028,150100,198711990,2255,2255,2255,2255,0
|
|
20241028,150000,198711990,2255,2255,2255,2255,229
|
|
20241028,145900,198195595,2250,2250,2250,2250,1
|
|
20241028,145800,198193345,2250,2250,2255,2250,391
|
|
20241028,145700,197313590,2255,2255,2255,2255,0
|
|
20241028,145600,197313590,2255,2255,2255,2255,0
|
|
20241028,145500,197313590,2255,2250,2255,2250,74
|
|
20241028,145400,197147085,2255,2255,2260,2250,2178
|
|
20241028,145300,192234650,2250,2250,2250,2250,0
|
|
20241028,145200,192234650,2250,2250,2250,2250,371
|
|
20241028,145100,191399900,2250,2250,2250,2250,1
|
|
20241028,145000,191397650,2250,2250,2250,2250,21
|
|
20241028,144900,191350400,2255,2255,2255,2255,0
|
|
20241028,144800,191350400,2255,2255,2255,2250,21
|
|
20241028,144700,191303140,2250,2250,2250,2250,433
|
|
20241028,144600,190328890,2245,2245,2245,2245,19
|
|
20241028,144500,190286235,2250,2255,2255,2250,220
|
|
20241028,144400,189791220,2255,2245,2255,2245,436
|
|
20241028,144300,188810115,2245,2245,2245,2245,270
|
|
20241028,144200,188203965,2250,2250,2250,2250,0
|
|
20241028,144100,188203965,2250,2250,2250,2250,1
|
|
20241028,144000,188201715,2245,2245,2245,2245,244
|
|
20241028,143900,187653935,2250,2250,2250,2250,0
|
|
20241028,143800,187653935,2250,2250,2250,2250,0
|
|
20241028,143700,187653935,2250,2250,2250,2245,73
|
|
20241028,143600,187489755,2250,2250,2250,2250,245
|
|
20241028,143500,186938505,2250,2250,2250,2250,0
|
|
20241028,143400,186938505,2250,2250,2250,2250,0
|
|
20241028,143300,186938505,2250,2250,2250,2250,45
|
|
20241028,143200,186837255,2255,2255,2255,2255,0
|
|
20241028,143100,186837255,2255,2255,2255,2255,1
|
|
20241028,143000,186835000,2250,2250,2255,2250,1623
|
|
20241028,142900,183178675,2250,2250,2250,2250,1
|
|
20241028,142800,183176425,2250,2250,2250,2250,2
|
|
20241028,142700,183171925,2250,2250,2250,2250,1
|
|
20241028,142600,183169675,2245,2245,2245,2245,295
|
|
20241028,142500,182507400,2245,2250,2250,2245,466
|
|
20241028,142400,181458985,2245,2245,2245,2245,0
|
|
20241028,142300,181458985,2245,2245,2245,2245,0
|
|
20241028,142200,181458985,2245,2245,2245,2245,242
|
|
20241028,142100,180915695,2245,2245,2245,2245,0
|
|
20241028,142000,180915695,2245,2245,2245,2245,31
|
|
20241028,141900,180846100,2250,2245,2255,2245,536
|
|
20241028,141800,179641600,2245,2245,2245,2245,0
|
|
20241028,141700,179641600,2245,2245,2245,2245,36
|
|
20241028,141600,179560780,2245,2245,2245,2245,428
|
|
20241028,141500,178599920,2250,2250,2250,2250,0
|
|
20241028,141400,178599920,2250,2250,2250,2250,0
|
|
20241028,141300,178599920,2250,2250,2250,2250,0
|
|
20241028,141200,178599920,2250,2255,2255,2250,12
|
|
20241028,141100,178572870,2250,2250,2255,2250,318
|
|
20241028,141000,177857365,2255,2255,2255,2255,0
|
|
20241028,140900,177857365,2255,2255,2255,2255,20
|
|
20241028,140800,177812265,2255,2255,2255,2255,0
|
|
20241028,140700,177812265,2255,2255,2255,2255,744
|
|
20241028,140600,176134545,2250,2250,2250,2250,264
|
|
20241028,140500,175540545,2255,2255,2255,2255,26
|
|
20241028,140400,175481915,2255,2255,2255,2255,0
|
|
20241028,140300,175481915,2255,2255,2255,2255,0
|
|
20241028,140200,175481915,2255,2255,2255,2255,0
|
|
20241028,140100,175481915,2255,2255,2255,2255,0
|
|
20241028,140000,175481915,2255,2255,2255,2255,0
|
|
20241028,135900,175481915,2255,2255,2255,2255,2
|
|
20241028,135800,175477405,2255,2255,2255,2255,1
|
|
20241028,135700,175475150,2255,2255,2255,2255,0
|
|
20241028,135600,175475150,2255,2255,2255,2255,2
|
|
20241028,135500,175470640,2255,2260,2260,2255,3
|
|
20241028,135400,175463865,2255,2255,2255,2255,0
|
|
20241028,135300,175463865,2255,2255,2255,2255,80
|
|
20241028,135200,175283465,2255,2255,2255,2255,0
|
|
20241028,135100,175283465,2255,2255,2255,2255,0
|
|
20241028,135000,175283465,2255,2255,2255,2255,0
|
|
20241028,134900,175283465,2255,2250,2255,2250,493
|
|
20241028,134800,174171755,2255,2255,2260,2255,8
|
|
20241028,134700,174153695,2255,2255,2260,2255,316
|
|
20241028,134600,173441105,2245,2245,2245,2245,0
|
|
20241028,134500,173441105,2245,2250,2255,2245,2738
|
|
20241028,134400,167277500,2245,2245,2245,2245,91
|
|
20241028,134300,167073205,2245,2245,2245,2245,88
|
|
20241028,134200,166875645,2245,2245,2245,2245,365
|
|
20241028,134100,166056220,2245,2245,2245,2245,0
|
|
20241028,134000,166056220,2245,2245,2245,2245,6
|
|
20241028,133900,166042750,2250,2250,2250,2250,100
|
|
20241028,133800,165817750,2245,2245,2245,2245,0
|
|
20241028,133700,165817750,2245,2245,2245,2245,0
|
|
20241028,133600,165817750,2245,2250,2250,2245,201
|
|
20241028,133500,165365505,2245,2245,2245,2245,0
|
|
20241028,133400,165365505,2245,2245,2245,2245,0
|
|
20241028,133300,165365505,2245,2250,2250,2245,6
|
|
20241028,133200,165352010,2245,2245,2245,2245,0
|
|
20241028,133100,165352010,2245,2245,2245,2245,0
|
|
20241028,133000,165352010,2245,2245,2245,2245,0
|
|
20241028,132900,165352010,2245,2245,2245,2245,83
|
|
20241028,132800,165165675,2250,2250,2250,2250,0
|
|
20241028,132700,165165675,2250,2250,2250,2250,0
|
|
20241028,132600,165165675,2250,2250,2250,2250,631
|
|
20241028,132500,163745925,2245,2245,2245,2245,0
|
|
20241028,132400,163745925,2245,2245,2245,2245,0
|
|
20241028,132300,163745925,2245,2245,2250,2240,1464
|
|
20241028,132200,160456480,2245,2245,2245,2245,6
|
|
20241028,132100,160443010,2245,2245,2245,2245,475
|
|
20241028,132000,159376635,2250,2250,2250,2250,1
|
|
20241028,131900,159374385,2245,2245,2245,2245,0
|
|
20241028,131800,159374385,2245,2245,2245,2245,0
|
|
20241028,131700,159374385,2245,2245,2245,2245,57
|
|
20241028,131600,159246420,2245,2245,2245,2245,0
|
|
20241028,131500,159246420,2245,2245,2245,2245,1
|
|
20241028,131400,159244175,2250,2250,2250,2250,0
|
|
20241028,131300,159244175,2250,2250,2250,2250,1045
|
|
20241028,131200,156892925,2250,2250,2250,2250,0
|
|
20241028,131100,156892925,2250,2250,2250,2250,1
|
|
20241028,131000,156890675,2245,2245,2245,2245,0
|
|
20241028,130900,156890675,2245,2245,2245,2245,147
|
|
20241028,130800,156560660,2250,2250,2250,2250,0
|
|
20241028,130700,156560660,2250,2250,2250,2250,0
|
|
20241028,130600,156560660,2250,2245,2250,2245,1242
|
|
20241028,130500,153768690,2245,2245,2245,2245,0
|
|
20241028,130400,153768690,2245,2245,2245,2245,0
|
|
20241028,130300,153768690,2245,2245,2245,2245,0
|
|
20241028,130200,153768690,2245,2245,2245,2245,0
|
|
20241028,130100,153768690,2245,2245,2245,2245,200
|
|
20241028,130000,153319690,2240,2240,2240,2240,24
|
|
20241028,125900,153265930,2245,2245,2245,2245,0
|
|
20241028,125800,153265930,2245,2245,2245,2245,300
|
|
20241028,125700,152592430,2245,2245,2245,2245,500
|
|
20241028,125600,151469930,2250,2250,2250,2250,0
|
|
20241028,125500,151469930,2250,2250,2250,2250,0
|
|
20241028,125400,151469930,2250,2250,2250,2250,0
|
|
20241028,125300,151469930,2250,2250,2250,2250,0
|
|
20241028,125200,151469930,2250,2250,2250,2250,0
|
|
20241028,125100,151469930,2250,2250,2250,2250,0
|
|
20241028,125000,151469930,2250,2250,2250,2250,0
|
|
20241028,124900,151469930,2250,2250,2250,2250,0
|
|
20241028,124800,151469930,2250,2250,2250,2250,0
|
|
20241028,124700,151469930,2250,2250,2250,2250,0
|
|
20241028,124600,151469930,2250,2245,2250,2245,500
|
|
20241028,124500,150345385,2245,2245,2245,2245,556
|
|
20241028,124400,149097165,2250,2250,2250,2250,0
|
|
20241028,124300,149097165,2250,2250,2250,2250,69
|
|
20241028,124200,148941915,2250,2250,2250,2250,0
|
|
20241028,124100,148941915,2250,2250,2250,2250,0
|
|
20241028,124000,148941915,2250,2250,2250,2250,0
|
|
20241028,123900,148941915,2250,2250,2250,2250,935
|
|
20241028,123800,146838165,2250,2250,2250,2250,0
|
|
20241028,123700,146838165,2250,2250,2250,2250,0
|
|
20241028,123600,146838165,2250,2250,2250,2250,0
|
|
20241028,123500,146838165,2250,2250,2250,2250,0
|
|
20241028,123400,146838165,2250,2250,2250,2250,0
|
|
20241028,123300,146838165,2250,2245,2250,2245,118
|
|
20241028,123200,146573175,2250,2250,2250,2250,0
|
|
20241028,123100,146573175,2250,2250,2250,2250,0
|
|
20241028,123000,146573175,2250,2250,2250,2250,290
|
|
20241028,122900,145920675,2260,2260,2260,2260,0
|
|
20241028,122800,145920675,2260,2260,2260,2260,0
|
|
20241028,122700,145920675,2260,2260,2260,2260,0
|
|
20241028,122600,145920675,2260,2250,2265,2245,3524
|
|
20241028,122500,137963320,2250,2250,2250,2250,5
|
|
20241028,122400,137952070,2240,2240,2240,2240,13
|
|
20241028,122300,137922950,2240,2240,2240,2240,0
|
|
20241028,122200,137922950,2240,2240,2240,2240,219
|
|
20241028,122100,137432390,2240,2240,2240,2240,6
|
|
20241028,122000,137418950,2250,2250,2250,2250,0
|
|
20241028,121900,137418950,2250,2250,2250,2250,0
|
|
20241028,121800,137418950,2250,2250,2250,2250,0
|
|
20241028,121700,137418950,2250,2240,2250,2240,1177
|
|
20241028,121600,134772940,2245,2245,2245,2245,0
|
|
20241028,121500,134772940,2245,2245,2245,2245,350
|
|
20241028,121400,133987190,2240,2245,2245,2240,3961
|
|
20241028,121300,125108670,2245,2245,2245,2245,51
|
|
20241028,121200,124994175,2245,2245,2245,2245,68
|
|
20241028,121100,124841515,2245,2245,2245,2245,87
|
|
20241028,121000,124646200,2245,2245,2245,2245,77
|
|
20241028,120900,124473335,2245,2245,2245,2245,0
|
|
20241028,120800,124473335,2245,2245,2245,2245,0
|
|
20241028,120700,124473335,2245,2245,2245,2245,3
|
|
20241028,120600,124466600,2255,2255,2255,2255,50
|
|
20241028,120500,124353850,2245,2245,2245,2245,11
|
|
20241028,120400,124329155,2245,2245,2245,2245,64
|
|
20241028,120300,124185475,2250,2245,2250,2245,819
|
|
20241028,120200,122343085,2245,2245,2245,2245,27
|
|
20241028,120100,122282470,2245,2245,2245,2245,43
|
|
20241028,120000,122185935,2245,2245,2245,2245,25
|
|
20241028,115900,122129810,2245,2245,2245,2245,26
|
|
20241028,115800,122071440,2245,2245,2245,2245,15
|
|
20241028,115700,122037765,2245,2245,2245,2245,30
|
|
20241028,115600,121970415,2245,2245,2245,2245,17
|
|
20241028,115500,121932250,2245,2245,2245,2245,34
|
|
20241028,115400,121855920,2245,2245,2245,2245,56
|
|
20241028,115300,121730200,2245,2245,2245,2245,32
|
|
20241028,115200,121658360,2245,2245,2245,2245,0
|
|
20241028,115100,121658360,2245,2245,2245,2245,0
|
|
20241028,115000,121658360,2245,2245,2245,2245,5
|
|
20241028,114900,121647135,2250,2250,2250,2250,86
|
|
20241028,114800,121453635,2255,2255,2255,2255,0
|
|
20241028,114700,121453635,2255,2255,2255,2255,0
|
|
20241028,114600,121453635,2255,2250,2255,2250,2
|
|
20241028,114500,121449130,2250,2250,2250,2250,0
|
|
20241028,114400,121449130,2250,2255,2255,2250,1123
|
|
20241028,114300,118916955,2250,2250,2250,2250,77
|
|
20241028,114200,118743705,2250,2250,2250,2250,5
|
|
20241028,114100,118732455,2250,2250,2250,2250,88
|
|
20241028,114000,118534455,2245,2245,2245,2245,2
|
|
20241028,113900,118529965,2245,2245,2245,2245,1
|
|
20241028,113800,118527720,2245,2250,2250,2245,95
|
|
20241028,113700,118314040,2250,2250,2250,2250,0
|
|
20241028,113600,118314040,2250,2255,2260,2250,1077
|
|
20241028,113500,115885720,2255,2255,2255,2255,439
|
|
20241028,113400,114895775,2255,2255,2255,2255,0
|
|
20241028,113300,114895775,2255,2255,2255,2255,0
|
|
20241028,113200,114895775,2255,2255,2255,2255,0
|
|
20241028,113100,114895775,2255,2255,2255,2255,1
|
|
20241028,113000,114893520,2245,2245,2245,2245,1
|
|
20241028,112900,114891275,2250,2250,2250,2250,0
|
|
20241028,112800,114891275,2250,2250,2250,2250,728
|
|
20241028,112700,113253275,2245,2245,2245,2245,0
|
|
20241028,112600,113253275,2245,2250,2250,2245,641
|
|
20241028,112500,111811140,2250,2250,2250,2250,0
|
|
20241028,112400,111811140,2250,2250,2250,2250,0
|
|
20241028,112300,111811140,2250,2250,2250,2250,0
|
|
20241028,112200,111811140,2250,2250,2250,2250,0
|
|
20241028,112100,111811140,2250,2250,2250,2250,0
|
|
20241028,112000,111811140,2250,2250,2250,2250,0
|
|
20241028,111900,111811140,2250,2250,2250,2250,0
|
|
20241028,111800,111811140,2250,2250,2250,2250,12
|
|
20241028,111700,111784140,2250,2250,2250,2250,0
|
|
20241028,111600,111784140,2250,2250,2250,2245,19
|
|
20241028,111500,111741405,2250,2250,2250,2250,0
|
|
20241028,111400,111741405,2250,2250,2250,2250,0
|
|
20241028,111300,111741405,2250,2250,2250,2250,15
|
|
20241028,111200,111707655,2250,2250,2250,2250,0
|
|
20241028,111100,111707655,2250,2250,2250,2250,0
|
|
20241028,111000,111707655,2250,2250,2250,2250,0
|
|
20241028,110900,111707655,2250,2250,2250,2250,72
|
|
20241028,110800,111545655,2250,2250,2250,2250,0
|
|
20241028,110700,111545655,2250,2250,2250,2250,0
|
|
20241028,110600,111545655,2250,2245,2255,2245,991
|
|
20241028,110500,109315940,2250,2245,2250,2245,304
|
|
20241028,110400,108631965,2245,2245,2245,2245,100
|
|
20241028,110300,108407465,2245,2245,2245,2245,0
|
|
20241028,110200,108407465,2245,2245,2245,2245,0
|
|
20241028,110100,108407465,2245,2245,2245,2245,0
|
|
20241028,110000,108407465,2245,2245,2245,2245,29
|
|
20241028,105900,108342360,2250,2250,2250,2250,0
|
|
20241028,105800,108342360,2250,2250,2250,2250,2
|
|
20241028,105700,108337860,2245,2250,2250,2235,2074
|
|
20241028,105600,103691685,2250,2250,2250,2250,287
|
|
20241028,105500,103045935,2250,2250,2250,2250,0
|
|
20241028,105400,103045935,2250,2250,2250,2250,0
|
|
20241028,105300,103045935,2250,2250,2250,2250,0
|
|
20241028,105200,103045935,2250,2250,2250,2250,0
|
|
20241028,105100,103045935,2250,2250,2250,2250,0
|
|
20241028,105000,103045935,2250,2250,2250,2250,0
|
|
20241028,104900,103045935,2250,2250,2250,2250,0
|
|
20241028,104800,103045935,2250,2250,2250,2250,7
|
|
20241028,104700,103030185,2255,2255,2255,2255,0
|
|
20241028,104600,103030185,2255,2255,2255,2255,0
|
|
20241028,104500,103030185,2255,2255,2255,2255,0
|
|
20241028,104400,103030185,2255,2255,2255,2255,0
|
|
20241028,104300,103030185,2255,2255,2255,2255,0
|
|
20241028,104200,103030185,2255,2255,2255,2255,1
|
|
20241028,104100,103027930,2250,2250,2250,2250,0
|
|
20241028,104000,103027930,2250,2250,2250,2250,14
|
|
20241028,103900,102996430,2250,2250,2250,2250,0
|
|
20241028,103800,102996430,2250,2250,2255,2250,63
|
|
20241028,103700,102854665,2245,2250,2250,2245,344
|
|
20241028,103600,102082340,2250,2250,2250,2250,92
|
|
20241028,103500,101875340,2245,2245,2245,2245,0
|
|
20241028,103400,101875340,2245,2245,2245,2245,0
|
|
20241028,103300,101875340,2245,2245,2245,2245,50
|
|
20241028,103200,101763090,2255,2250,2255,2250,3
|
|
20241028,103100,101756335,2245,2245,2245,2245,0
|
|
20241028,103000,101756335,2245,2245,2245,2245,0
|
|
20241028,102900,101756335,2245,2245,2245,2245,15
|
|
20241028,102800,101722660,2245,2250,2250,2245,14
|
|
20241028,102700,101691225,2260,2260,2260,2260,0
|
|
20241028,102600,101691225,2260,2250,2270,2250,3739
|
|
20241028,102500,93241980,2255,2255,2255,2255,0
|
|
20241028,102400,93241980,2255,2250,2255,2250,7
|
|
20241028,102300,93226225,2250,2255,2255,2250,3
|
|
20241028,102200,93219465,2250,2250,2255,2250,4
|
|
20241028,102100,93210460,2250,2250,2255,2250,16
|
|
20241028,102000,93174445,2255,2255,2255,2255,1
|
|
20241028,101900,93172190,2250,2250,2250,2250,0
|
|
20241028,101800,93172190,2250,2250,2250,2250,74
|
|
20241028,101700,93005690,2250,2250,2250,2250,0
|
|
20241028,101600,93005690,2250,2250,2255,2250,1483
|
|
20241028,101500,89663260,2245,2245,2245,2245,35
|
|
20241028,101400,89584685,2245,2245,2245,2245,31
|
|
20241028,101300,89515090,2250,2250,2250,2250,1
|
|
20241028,101200,89512840,2255,2250,2255,2250,2
|
|
20241028,101100,89508335,2245,2255,2255,2240,4599
|
|
20241028,101000,79193865,2260,2260,2260,2260,0
|
|
20241028,100900,79193865,2260,2260,2260,2260,1
|
|
20241028,100800,79191605,2255,2255,2255,2255,0
|
|
20241028,100700,79191605,2255,2255,2255,2255,0
|
|
20241028,100600,79191605,2255,2255,2255,2255,2
|
|
20241028,100500,79187095,2260,2255,2260,2255,12
|
|
20241028,100400,79160025,2255,2255,2255,2255,0
|
|
20241028,100300,79160025,2255,2255,2255,2255,0
|
|
20241028,100200,79160025,2255,2255,2255,2255,0
|
|
20241028,100100,79160025,2255,2255,2255,2255,0
|
|
20241028,100000,79160025,2255,2255,2255,2255,0
|
|
20241028,095900,79160025,2255,2255,2255,2255,0
|
|
20241028,095800,79160025,2255,2255,2255,2250,1563
|
|
20241028,095700,75635520,2255,2255,2255,2255,0
|
|
20241028,095600,75635520,2255,2255,2255,2255,0
|
|
20241028,095500,75635520,2255,2255,2255,2255,12
|
|
20241028,095400,75608460,2260,2260,2260,2260,0
|
|
20241028,095300,75608460,2260,2260,2260,2260,1
|
|
20241028,095200,75606200,2260,2260,2260,2260,3
|
|
20241028,095100,75599420,2260,2260,2260,2260,0
|
|
20241028,095000,75599420,2260,2250,2265,2250,3601
|
|
20241028,094900,67458515,2245,2245,2245,2245,1
|
|
20241028,094800,67456270,2250,2250,2250,2250,0
|
|
20241028,094700,67456270,2250,2250,2250,2250,4
|
|
20241028,094600,67447270,2250,2245,2250,2245,557
|
|
20241028,094500,66196755,2245,2245,2245,2245,0
|
|
20241028,094400,66196755,2245,2245,2245,2245,0
|
|
20241028,094300,66196755,2245,2245,2245,2240,46
|
|
20241028,094200,66093690,2245,2240,2245,2240,2
|
|
20241028,094100,66089205,2240,2240,2240,2230,1429
|
|
20241028,094000,62894350,2240,2240,2240,2240,5
|
|
20241028,093900,62883150,2240,2240,2240,2240,1113
|
|
20241028,093800,60390030,2240,2245,2250,2240,21
|
|
20241028,093700,60342825,2240,2240,2240,2240,38
|
|
20241028,093600,60257705,2245,2245,2245,2245,630
|
|
20241028,093500,58843355,2245,2250,2250,2245,76
|
|
20241028,093400,58672375,2255,2255,2255,2255,0
|
|
20241028,093300,58672375,2255,2255,2255,2255,0
|
|
20241028,093200,58672375,2255,2255,2255,2255,1
|
|
20241028,093100,58670120,2250,2250,2250,2250,0
|
|
20241028,093000,58670120,2250,2250,2250,2250,137
|
|
20241028,092900,58361870,2250,2250,2255,2250,5
|
|
20241028,092800,58350610,2255,2250,2255,2245,13
|
|
20241028,092700,58321375,2255,2250,2255,2240,55
|
|
20241028,092600,58197770,2250,2245,2250,2245,1098
|
|
20241028,092500,55732740,2240,2250,2250,2240,332
|
|
20241028,092400,54988220,2250,2250,2255,2250,14
|
|
20241028,092300,54956690,2260,2255,2260,2245,4615
|
|
20241028,092200,44592835,2255,2255,2260,2255,914
|
|
20241028,092100,42531750,2255,2245,2255,2245,1394
|
|
20241028,092000,39401415,2245,2230,2250,2230,2289
|
|
20241028,091900,34260745,2240,2240,2240,2240,896
|
|
20241028,091800,32253705,2240,2240,2240,2240,10
|
|
20241028,091700,32231305,2235,2235,2235,2235,0
|
|
20241028,091600,32231305,2235,2235,2235,2235,1173
|
|
20241028,091500,29609650,2230,2230,2230,2230,0
|
|
20241028,091400,29609650,2230,2230,2230,2230,0
|
|
20241028,091300,29609650,2230,2235,2235,2230,26
|
|
20241028,091200,29551665,2230,2230,2230,2230,15
|
|
20241028,091100,29518215,2240,2240,2240,2240,0
|
|
20241028,091000,29518215,2240,2240,2240,2240,0
|
|
20241028,090900,29518215,2240,2240,2240,2240,0
|
|
20241028,090800,29518215,2240,2240,2240,2240,60
|
|
20241028,090700,29383815,2240,2240,2240,2240,23
|
|
20241028,090600,29332295,2245,2245,2245,2245,0
|
|
20241028,090500,29332295,2245,2245,2245,2245,0
|
|
20241028,090400,29332295,2245,2210,2245,2210,4106
|
|
20241028,090300,20189300,2215,2215,2215,2215,10
|
|
20241028,090200,20167150,2210,2210,2210,2210,5
|
|
20241028,090100,20156100,2210,2210,2210,2210,82
|
|
20241028,090000,19974880,2210,2205,2215,2200,9061
|