616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,191300,190316810,2245,2245,2245,2245,209
|
|
20241029,191200,190316810,2245,2245,2245,2245,0
|
|
20241029,191100,190316810,2245,2245,2245,2245,0
|
|
20241029,191000,190316810,2245,2245,2245,2245,0
|
|
20241029,190900,190316810,2245,2245,2245,2245,0
|
|
20241029,190800,190316810,2245,2245,2245,2245,0
|
|
20241029,190700,190316810,2245,2245,2245,2245,0
|
|
20241029,190600,190316810,2245,2245,2245,2245,0
|
|
20241029,190500,190316810,2245,2245,2245,2245,0
|
|
20241029,190400,190316810,2245,2245,2245,2245,0
|
|
20241029,190300,190316810,2245,2245,2245,2245,0
|
|
20241029,190200,190316810,2245,2245,2245,2245,0
|
|
20241029,190100,190316810,2245,2245,2245,2245,0
|
|
20241029,190000,190316810,2245,2245,2245,2245,0
|
|
20241029,185900,190316810,2245,2245,2245,2245,0
|
|
20241029,185800,190316810,2245,2245,2245,2245,0
|
|
20241029,185700,190316810,2245,2245,2245,2245,0
|
|
20241029,185600,190316810,2245,2245,2245,2245,0
|
|
20241029,185500,190316810,2245,2245,2245,2245,0
|
|
20241029,185400,190316810,2245,2245,2245,2245,0
|
|
20241029,185300,190316810,2245,2245,2245,2245,0
|
|
20241029,185200,190316810,2245,2245,2245,2245,0
|
|
20241029,185100,190316810,2245,2245,2245,2245,0
|
|
20241029,185000,190316810,2245,2245,2245,2245,0
|
|
20241029,184900,190316810,2245,2245,2245,2245,0
|
|
20241029,184800,190316810,2245,2245,2245,2245,0
|
|
20241029,184700,190316810,2245,2245,2245,2245,0
|
|
20241029,184600,190316810,2245,2245,2245,2245,0
|
|
20241029,184500,190316810,2245,2245,2245,2245,0
|
|
20241029,184400,190316810,2245,2245,2245,2245,0
|
|
20241029,184300,190316810,2245,2245,2245,2245,209
|
|
20241029,184200,190316810,2245,2245,2245,2245,0
|
|
20241029,184100,190316810,2245,2245,2245,2245,0
|
|
20241029,184000,190316810,2245,2245,2245,2245,0
|
|
20241029,183900,190316810,2245,2245,2245,2245,0
|
|
20241029,183800,190316810,2245,2245,2245,2245,0
|
|
20241029,183700,190316810,2245,2245,2245,2245,0
|
|
20241029,183600,190316810,2245,2245,2245,2245,0
|
|
20241029,183500,190316810,2245,2245,2245,2245,0
|
|
20241029,183400,190316810,2245,2245,2245,2245,0
|
|
20241029,183300,190316810,2245,2245,2245,2245,0
|
|
20241029,183200,190316810,2245,2245,2245,2245,0
|
|
20241029,183100,190316810,2245,2245,2245,2245,0
|
|
20241029,183000,190316810,2245,2245,2245,2245,0
|
|
20241029,182900,190316810,2245,2245,2245,2245,0
|
|
20241029,182800,190316810,2245,2245,2245,2245,0
|
|
20241029,182700,190316810,2245,2245,2245,2245,0
|
|
20241029,182600,190316810,2245,2245,2245,2245,0
|
|
20241029,182500,190316810,2245,2245,2245,2245,0
|
|
20241029,182400,190316810,2245,2245,2245,2245,0
|
|
20241029,182300,190316810,2245,2245,2245,2245,0
|
|
20241029,182200,190316810,2245,2245,2245,2245,0
|
|
20241029,182100,190316810,2245,2245,2245,2245,0
|
|
20241029,182000,190316810,2245,2245,2245,2245,0
|
|
20241029,181900,190316810,2245,2245,2245,2245,0
|
|
20241029,181800,190316810,2245,2245,2245,2245,0
|
|
20241029,181700,190316810,2245,2245,2245,2245,0
|
|
20241029,181600,190316810,2245,2245,2245,2245,0
|
|
20241029,181500,190316810,2245,2245,2245,2245,0
|
|
20241029,181400,190316810,2245,2245,2245,2245,0
|
|
20241029,181300,190316810,2245,2245,2245,2245,209
|
|
20241029,181200,190316810,2245,2245,2245,2245,0
|
|
20241029,181100,190316810,2245,2245,2245,2245,0
|
|
20241029,181000,190316810,2245,2245,2245,2245,0
|
|
20241029,180900,190316810,2245,2245,2245,2245,0
|
|
20241029,180800,190316810,2245,2245,2245,2245,0
|
|
20241029,180700,190316810,2245,2245,2245,2245,0
|
|
20241029,180600,190316810,2245,2245,2245,2245,0
|
|
20241029,180500,190316810,2245,2245,2245,2245,0
|
|
20241029,180400,190316810,2245,2245,2245,2245,0
|
|
20241029,180300,190316810,2245,2245,2245,2245,0
|
|
20241029,180200,190316810,2245,2245,2245,2245,0
|
|
20241029,180100,190316810,2245,2245,2245,2245,0
|
|
20241029,180000,190316810,2245,2245,2245,2245,0
|
|
20241029,175900,190316810,2245,2245,2245,2245,0
|
|
20241029,175800,190316810,2245,2245,2245,2245,0
|
|
20241029,175700,190316810,2245,2245,2245,2245,0
|
|
20241029,175600,190316810,2245,2245,2245,2245,0
|
|
20241029,175500,190316810,2245,2245,2245,2245,0
|
|
20241029,175400,190316810,2245,2245,2245,2245,0
|
|
20241029,175300,190316810,2245,2245,2245,2245,0
|
|
20241029,175200,190316810,2245,2245,2245,2245,0
|
|
20241029,175100,190316810,2245,2245,2245,2245,0
|
|
20241029,175000,190316810,2245,2245,2245,2245,0
|
|
20241029,174900,190316810,2245,2245,2245,2245,0
|
|
20241029,174800,190316810,2245,2245,2245,2245,0
|
|
20241029,174700,190316810,2245,2245,2245,2245,0
|
|
20241029,174600,190316810,2245,2245,2245,2245,0
|
|
20241029,174500,190316810,2245,2245,2245,2245,0
|
|
20241029,174400,190316810,2245,2245,2245,2245,0
|
|
20241029,174300,190316810,2245,2245,2245,2245,209
|
|
20241029,174200,190316810,2245,2245,2245,2245,0
|
|
20241029,174100,190316810,2245,2245,2245,2245,0
|
|
20241029,174000,190316810,2245,2245,2245,2245,0
|
|
20241029,173900,190316810,2245,2245,2245,2245,0
|
|
20241029,173800,190316810,2245,2245,2245,2245,0
|
|
20241029,173700,190316810,2245,2245,2245,2245,0
|
|
20241029,173600,190316810,2245,2245,2245,2245,0
|
|
20241029,173500,190316810,2245,2245,2245,2245,0
|
|
20241029,173400,190316810,2245,2245,2245,2245,0
|
|
20241029,173300,190316810,2245,2245,2245,2245,0
|
|
20241029,173200,190316810,2245,2245,2245,2245,0
|
|
20241029,173100,190316810,2245,2245,2245,2245,0
|
|
20241029,173000,190316810,2245,2245,2245,2245,0
|
|
20241029,172900,190316810,2245,2245,2245,2245,0
|
|
20241029,172800,190316810,2245,2245,2245,2245,0
|
|
20241029,172700,190316810,2245,2245,2245,2245,0
|
|
20241029,172600,190316810,2245,2245,2245,2245,0
|
|
20241029,172500,190316810,2245,2245,2245,2245,0
|
|
20241029,172400,190316810,2245,2245,2245,2245,0
|
|
20241029,172300,190316810,2245,2245,2245,2245,0
|
|
20241029,172200,190316810,2245,2245,2245,2245,0
|
|
20241029,172100,190316810,2245,2245,2245,2245,0
|
|
20241029,172000,190316810,2245,2245,2245,2245,0
|
|
20241029,171900,190316810,2245,2245,2245,2245,0
|
|
20241029,171800,190316810,2245,2245,2245,2245,0
|
|
20241029,171700,190316810,2245,2245,2245,2245,0
|
|
20241029,171600,190316810,2245,2245,2245,2245,0
|
|
20241029,171500,190316810,2245,2245,2245,2245,0
|
|
20241029,171400,190316810,2245,2245,2245,2245,0
|
|
20241029,171300,190316810,2245,2245,2245,2245,209
|
|
20241029,171200,190316810,2245,2245,2245,2245,0
|
|
20241029,171100,190316810,2245,2245,2245,2245,0
|
|
20241029,171000,190316810,2245,2245,2245,2245,0
|
|
20241029,170900,190316810,2245,2245,2245,2245,0
|
|
20241029,170800,190316810,2245,2245,2245,2245,0
|
|
20241029,170700,190316810,2245,2245,2245,2245,0
|
|
20241029,170600,190316810,2245,2245,2245,2245,0
|
|
20241029,170500,190316810,2245,2245,2245,2245,0
|
|
20241029,170400,190316810,2245,2245,2245,2245,0
|
|
20241029,170300,190316810,2245,2245,2245,2245,0
|
|
20241029,170200,190316810,2245,2245,2245,2245,0
|
|
20241029,170100,190316810,2245,2245,2245,2245,0
|
|
20241029,170000,190316810,2245,2245,2245,2245,0
|
|
20241029,165900,190316810,2245,2245,2245,2245,0
|
|
20241029,165800,190316810,2245,2245,2245,2245,0
|
|
20241029,165700,190316810,2245,2245,2245,2245,0
|
|
20241029,165600,190316810,2245,2245,2245,2245,0
|
|
20241029,165500,190316810,2245,2245,2245,2245,0
|
|
20241029,165400,190316810,2245,2245,2245,2245,0
|
|
20241029,165300,190316810,2245,2245,2245,2245,0
|
|
20241029,165200,190316810,2245,2245,2245,2245,0
|
|
20241029,165100,190316810,2245,2245,2245,2245,0
|
|
20241029,165000,190316810,2245,2245,2245,2245,0
|
|
20241029,164900,190316810,2245,2245,2245,2245,0
|
|
20241029,164800,190316810,2245,2245,2245,2245,0
|
|
20241029,164700,190316810,2245,2245,2245,2245,0
|
|
20241029,164600,190316810,2245,2245,2245,2245,0
|
|
20241029,164500,190316810,2245,2245,2245,2245,0
|
|
20241029,164400,190316810,2245,2245,2245,2245,0
|
|
20241029,164300,190316810,2245,2245,2245,2245,209
|
|
20241029,164200,190316810,2245,2245,2245,2245,0
|
|
20241029,164100,190316810,2245,2245,2245,2245,0
|
|
20241029,164000,190316810,2245,2245,2245,2245,0
|
|
20241029,163900,190316810,2245,2245,2245,2245,0
|
|
20241029,163800,190316810,2245,2245,2245,2245,0
|
|
20241029,163700,190316810,2245,2245,2245,2245,0
|
|
20241029,163600,190316810,2245,2245,2245,2245,0
|
|
20241029,163500,190316810,2245,2245,2245,2245,0
|
|
20241029,163400,190316810,2245,2245,2245,2245,0
|
|
20241029,163300,190316810,2245,2245,2245,2245,0
|
|
20241029,163200,190316810,2245,2245,2245,2245,0
|
|
20241029,163100,190316810,2245,2245,2245,2245,0
|
|
20241029,163000,190316810,2245,2245,2245,2245,0
|
|
20241029,162900,190316810,2245,2245,2245,2245,0
|
|
20241029,162800,190316810,2245,2245,2245,2245,0
|
|
20241029,162700,190316810,2245,2245,2245,2245,0
|
|
20241029,162600,190316810,2245,2245,2245,2245,0
|
|
20241029,162500,190316810,2245,2245,2245,2245,0
|
|
20241029,162400,190316810,2245,2245,2245,2245,0
|
|
20241029,162300,190316810,2245,2245,2245,2245,0
|
|
20241029,162200,190316810,2245,2245,2245,2245,0
|
|
20241029,162100,190316810,2245,2245,2245,2245,0
|
|
20241029,162000,190316810,2245,2245,2245,2245,0
|
|
20241029,161900,190316810,2245,2245,2245,2245,0
|
|
20241029,161800,190316810,2245,2245,2245,2245,0
|
|
20241029,161700,190316810,2245,2245,2245,2245,0
|
|
20241029,161600,190316810,2245,2245,2245,2245,0
|
|
20241029,161500,190316810,2245,2245,2245,2245,0
|
|
20241029,161400,190316810,2245,2245,2245,2245,0
|
|
20241029,161300,190316810,2245,2245,2245,2245,209
|
|
20241029,161200,190316810,2245,2245,2245,2245,0
|
|
20241029,161100,190316810,2245,2245,2245,2245,0
|
|
20241029,161000,190316810,2245,2245,2245,2245,0
|
|
20241029,160900,190316810,2245,2245,2245,2245,0
|
|
20241029,160800,190316810,2245,2245,2245,2245,0
|
|
20241029,160700,190316810,2245,2245,2245,2245,0
|
|
20241029,160600,190316810,2245,2245,2245,2245,0
|
|
20241029,160500,190316810,2245,2245,2245,2245,0
|
|
20241029,160400,190316810,2245,2245,2245,2245,0
|
|
20241029,160300,190316810,2245,2245,2245,2245,0
|
|
20241029,160200,190316810,2245,2245,2245,2245,0
|
|
20241029,160100,190316810,2245,2245,2245,2245,0
|
|
20241029,160000,190316810,2245,2245,2245,2245,0
|
|
20241029,155900,190316810,2245,2245,2245,2245,0
|
|
20241029,155800,190316810,2245,2245,2245,2245,0
|
|
20241029,155700,190316810,2245,2245,2245,2245,0
|
|
20241029,155600,190316810,2245,2245,2245,2245,0
|
|
20241029,155500,190316810,2245,2245,2245,2245,0
|
|
20241029,155400,190316810,2245,2245,2245,2245,0
|
|
20241029,155300,190316810,2245,2245,2245,2245,0
|
|
20241029,155200,190316810,2245,2245,2245,2245,0
|
|
20241029,155100,190316810,2245,2245,2245,2245,0
|
|
20241029,155000,190316810,2245,2245,2245,2245,0
|
|
20241029,154900,190316810,2245,2245,2245,2245,0
|
|
20241029,154800,190316810,2245,2245,2245,2245,0
|
|
20241029,154700,190316810,2245,2245,2245,2245,0
|
|
20241029,154600,190316810,2245,2245,2245,2245,0
|
|
20241029,154500,190316810,2245,2245,2245,2245,0
|
|
20241029,154400,190316810,2245,2245,2245,2245,0
|
|
20241029,154300,190316810,2245,2245,2245,2245,209
|
|
20241029,154200,190316810,2245,2245,2245,2245,0
|
|
20241029,154100,190316810,2245,2245,2245,2245,0
|
|
20241029,154000,190316810,2245,2245,2245,2245,0
|
|
20241029,153900,190316810,2245,2245,2245,2245,0
|
|
20241029,153800,190316810,2245,2245,2245,2245,0
|
|
20241029,153700,190316810,2245,2245,2245,2245,0
|
|
20241029,153600,190316810,2245,2245,2245,2245,0
|
|
20241029,153500,190316810,2245,2245,2245,2245,0
|
|
20241029,153400,190316810,2245,2245,2245,2245,0
|
|
20241029,153300,190316810,2245,2245,2245,2245,0
|
|
20241029,153200,190316810,2245,2245,2245,2245,0
|
|
20241029,153100,190316810,2245,2245,2245,2245,0
|
|
20241029,153000,190316810,2245,2245,2245,2245,209
|
|
20241029,152900,189847605,2250,2250,2250,2250,0
|
|
20241029,152800,189847605,2250,2250,2250,2250,0
|
|
20241029,152700,189847605,2250,2250,2250,2250,0
|
|
20241029,152600,189847605,2250,2250,2250,2250,0
|
|
20241029,152500,189847605,2250,2250,2250,2250,0
|
|
20241029,152400,189847605,2250,2250,2250,2250,0
|
|
20241029,152300,189847605,2250,2250,2250,2250,0
|
|
20241029,152200,189847605,2250,2250,2250,2250,0
|
|
20241029,152100,189847605,2250,2250,2250,2250,0
|
|
20241029,152000,189847605,2250,2250,2250,2250,0
|
|
20241029,151900,189847605,2250,2250,2250,2240,45
|
|
20241029,151800,189746400,2245,2240,2245,2240,693
|
|
20241029,151700,188190675,2240,2240,2245,2230,2108
|
|
20241029,151600,183473710,2240,2245,2245,2240,142
|
|
20241029,151500,183155255,2245,2245,2245,2245,25
|
|
20241029,151400,183099130,2245,2245,2245,2245,5
|
|
20241029,151300,183087905,2250,2250,2250,2250,6
|
|
20241029,151200,183074405,2245,2245,2245,2245,0
|
|
20241029,151100,183074405,2245,2245,2245,2245,0
|
|
20241029,151000,183074405,2245,2245,2245,2245,2
|
|
20241029,150900,183069915,2245,2245,2245,2245,0
|
|
20241029,150800,183069915,2245,2245,2245,2245,0
|
|
20241029,150700,183069915,2245,2245,2245,2245,0
|
|
20241029,150600,183069915,2245,2245,2245,2245,1
|
|
20241029,150500,183067670,2245,2245,2245,2240,331
|
|
20241029,150400,182325970,2240,2245,2250,2240,1952
|
|
20241029,150300,177943285,2245,2245,2245,2245,0
|
|
20241029,150200,177943285,2245,2245,2245,2245,1
|
|
20241029,150100,177941040,2240,2240,2240,2240,34
|
|
20241029,150000,177864880,2245,2245,2245,2245,6
|
|
20241029,145900,177851410,2245,2245,2245,2245,0
|
|
20241029,145800,177851410,2245,2240,2245,2240,6
|
|
20241029,145700,177837965,2245,2240,2245,2240,34
|
|
20241029,145600,177761785,2240,2240,2240,2240,1
|
|
20241029,145500,177759545,2245,2240,2245,2240,5
|
|
20241029,145400,177748335,2245,2240,2245,2240,9
|
|
20241029,145300,177728155,2245,2240,2245,2240,13
|
|
20241029,145200,177698995,2235,2235,2235,2235,39
|
|
20241029,145100,177611830,2240,2240,2240,2240,0
|
|
20241029,145000,177611830,2240,2240,2245,2240,9
|
|
20241029,144900,177591645,2240,2240,2245,2235,8
|
|
20241029,144800,177573710,2240,2240,2240,2240,371
|
|
20241029,144700,176742670,2235,2235,2235,2235,0
|
|
20241029,144600,176742670,2235,2235,2235,2235,0
|
|
20241029,144500,176742670,2235,2235,2240,2230,7
|
|
20241029,144400,176727025,2240,2240,2240,2240,0
|
|
20241029,144300,176727025,2240,2240,2240,2240,0
|
|
20241029,144200,176727025,2240,2240,2240,2240,0
|
|
20241029,144100,176727025,2240,2240,2240,2240,0
|
|
20241029,144000,176727025,2240,2240,2240,2240,1
|
|
20241029,143900,176724785,2235,2235,2235,2235,161
|
|
20241029,143800,176364950,2235,2235,2235,2235,0
|
|
20241029,143700,176364950,2235,2235,2235,2235,10
|
|
20241029,143600,176342600,2235,2235,2235,2235,0
|
|
20241029,143500,176342600,2235,2235,2235,2235,0
|
|
20241029,143400,176342600,2235,2235,2235,2235,0
|
|
20241029,143300,176342600,2235,2235,2235,2235,0
|
|
20241029,143200,176342600,2235,2235,2235,2235,3
|
|
20241029,143100,176335895,2240,2235,2240,2235,579
|
|
20241029,143000,175041810,2235,2235,2235,2235,0
|
|
20241029,142900,175041810,2235,2235,2235,2235,0
|
|
20241029,142800,175041810,2235,2235,2235,2235,0
|
|
20241029,142700,175041810,2235,2235,2235,2235,0
|
|
20241029,142600,175041810,2235,2235,2235,2235,0
|
|
20241029,142500,175041810,2235,2235,2235,2235,0
|
|
20241029,142400,175041810,2235,2235,2235,2235,0
|
|
20241029,142300,175041810,2235,2235,2235,2235,27
|
|
20241029,142200,174981465,2235,2235,2235,2235,0
|
|
20241029,142100,174981465,2235,2235,2235,2235,0
|
|
20241029,142000,174981465,2235,2225,2235,2225,2
|
|
20241029,141900,174977005,2235,2235,2235,2235,0
|
|
20241029,141800,174977005,2235,2235,2235,2235,0
|
|
20241029,141700,174977005,2235,2235,2235,2235,50
|
|
20241029,141600,174865255,2230,2230,2230,2230,0
|
|
20241029,141500,174865255,2230,2230,2230,2230,72
|
|
20241029,141400,174704695,2230,2230,2230,2230,0
|
|
20241029,141300,174704695,2230,2230,2230,2230,95
|
|
20241029,141200,174492845,2235,2235,2235,2235,0
|
|
20241029,141100,174492845,2235,2235,2235,2235,0
|
|
20241029,141000,174492845,2235,2235,2235,2235,0
|
|
20241029,140900,174492845,2235,2235,2235,2235,0
|
|
20241029,140800,174492845,2235,2235,2235,2235,0
|
|
20241029,140700,174492845,2235,2235,2235,2235,0
|
|
20241029,140600,174492845,2235,2235,2235,2235,0
|
|
20241029,140500,174492845,2235,2235,2235,2235,1
|
|
20241029,140400,174490610,2230,2230,2230,2230,0
|
|
20241029,140300,174490610,2230,2230,2230,2230,126
|
|
20241029,140200,174209630,2230,2230,2230,2230,30
|
|
20241029,140100,174142730,2235,2235,2235,2235,0
|
|
20241029,140000,174142730,2235,2235,2235,2235,0
|
|
20241029,135900,174142730,2235,2235,2235,2235,1
|
|
20241029,135800,174140495,2230,2230,2230,2230,0
|
|
20241029,135700,174140495,2230,2230,2230,2230,305
|
|
20241029,135600,173460345,2225,2225,2225,2225,0
|
|
20241029,135500,173460345,2225,2225,2225,2225,1
|
|
20241029,135400,173458120,2225,2225,2225,2225,0
|
|
20241029,135300,173458120,2225,2225,2225,2225,0
|
|
20241029,135200,173458120,2225,2225,2225,2225,0
|
|
20241029,135100,173458120,2225,2225,2225,2225,0
|
|
20241029,135000,173458120,2225,2225,2225,2225,0
|
|
20241029,134900,173458120,2225,2225,2225,2225,0
|
|
20241029,134800,173458120,2225,2225,2225,2225,12
|
|
20241029,134700,173431420,2225,2230,2230,2225,112
|
|
20241029,134600,173182215,2225,2225,2225,2225,0
|
|
20241029,134500,173182215,2225,2225,2225,2225,0
|
|
20241029,134400,173182215,2225,2225,2225,2225,0
|
|
20241029,134300,173182215,2225,2225,2225,2225,0
|
|
20241029,134200,173182215,2225,2225,2225,2225,0
|
|
20241029,134100,173182215,2225,2225,2225,2225,0
|
|
20241029,134000,173182215,2225,2225,2225,2225,0
|
|
20241029,133900,173182215,2225,2225,2225,2225,0
|
|
20241029,133800,173182215,2225,2225,2225,2225,0
|
|
20241029,133700,173182215,2225,2225,2225,2225,113
|
|
20241029,133600,172930790,2230,2230,2230,2230,0
|
|
20241029,133500,172930790,2230,2230,2230,2230,0
|
|
20241029,133400,172930790,2230,2230,2230,2230,0
|
|
20241029,133300,172930790,2230,2230,2230,2230,0
|
|
20241029,133200,172930790,2230,2230,2230,2230,0
|
|
20241029,133100,172930790,2230,2230,2230,2230,0
|
|
20241029,133000,172930790,2230,2230,2230,2230,0
|
|
20241029,132900,172930790,2230,2230,2230,2230,0
|
|
20241029,132800,172930790,2230,2230,2230,2230,0
|
|
20241029,132700,172930790,2230,2230,2230,2230,0
|
|
20241029,132600,172930790,2230,2230,2230,2230,0
|
|
20241029,132500,172930790,2230,2230,2230,2230,0
|
|
20241029,132400,172930790,2230,2230,2230,2230,1
|
|
20241029,132300,172928560,2225,2230,2230,2225,118
|
|
20241029,132200,172666005,2225,2225,2225,2225,109
|
|
20241029,132100,172423480,2225,2225,2225,2225,143
|
|
20241029,132000,172105305,2225,2225,2225,2225,350
|
|
20241029,131900,171326555,2230,2230,2230,2230,0
|
|
20241029,131800,171326555,2230,2230,2230,2230,0
|
|
20241029,131700,171326555,2230,2230,2235,2230,40
|
|
20241029,131600,171237345,2235,2235,2235,2235,28
|
|
20241029,131500,171174765,2225,2230,2230,2225,26
|
|
20241029,131400,171116905,2230,2230,2230,2230,0
|
|
20241029,131300,171116905,2230,2230,2230,2230,0
|
|
20241029,131200,171116905,2230,2230,2230,2230,0
|
|
20241029,131100,171116905,2230,2235,2235,2230,6
|
|
20241029,131000,171103520,2230,2230,2230,2230,9
|
|
20241029,130900,171083450,2225,2225,2225,2225,0
|
|
20241029,130800,171083450,2225,2225,2225,2225,0
|
|
20241029,130700,171083450,2225,2225,2225,2225,10
|
|
20241029,130600,171061200,2235,2235,2235,2235,0
|
|
20241029,130500,171061200,2235,2235,2235,2235,0
|
|
20241029,130400,171061200,2235,2235,2235,2235,0
|
|
20241029,130300,171061200,2235,2235,2235,2235,0
|
|
20241029,130200,171061200,2235,2235,2235,2235,0
|
|
20241029,130100,171061200,2235,2225,2235,2225,10
|
|
20241029,130000,171038915,2235,2225,2235,2220,25
|
|
20241029,125900,170983260,2220,2220,2220,2220,0
|
|
20241029,125800,170983260,2220,2220,2220,2220,0
|
|
20241029,125700,170983260,2220,2220,2220,2220,6
|
|
20241029,125600,170969940,2220,2220,2220,2220,10
|
|
20241029,125500,170947740,2220,2225,2225,2220,10
|
|
20241029,125400,170925535,2225,2225,2225,2225,0
|
|
20241029,125300,170925535,2225,2225,2225,2225,0
|
|
20241029,125200,170925535,2225,2225,2225,2225,16
|
|
20241029,125100,170889935,2225,2225,2225,2225,0
|
|
20241029,125000,170889935,2225,2225,2225,2225,0
|
|
20241029,124900,170889935,2225,2225,2230,2225,46
|
|
20241029,124800,170787580,2225,2225,2225,2225,0
|
|
20241029,124700,170787580,2225,2230,2230,2225,171
|
|
20241029,124600,170407100,2230,2230,2230,2225,539
|
|
20241029,124500,169205290,2230,2230,2230,2230,0
|
|
20241029,124400,169205290,2230,2235,2235,2230,11
|
|
20241029,124300,169180710,2235,2235,2235,2235,0
|
|
20241029,124200,169180710,2235,2235,2235,2235,0
|
|
20241029,124100,169180710,2235,2235,2235,2235,0
|
|
20241029,124000,169180710,2235,2235,2235,2235,0
|
|
20241029,123900,169180710,2235,2235,2235,2235,0
|
|
20241029,123800,169180710,2235,2235,2235,2235,0
|
|
20241029,123700,169180710,2235,2235,2235,2235,0
|
|
20241029,123600,169180710,2235,2235,2235,2235,0
|
|
20241029,123500,169180710,2235,2235,2235,2235,0
|
|
20241029,123400,169180710,2235,2235,2235,2235,0
|
|
20241029,123300,169180710,2235,2235,2235,2235,0
|
|
20241029,123200,169180710,2235,2235,2235,2235,0
|
|
20241029,123100,169180710,2235,2235,2235,2235,0
|
|
20241029,123000,169180710,2235,2235,2235,2235,0
|
|
20241029,122900,169180710,2235,2235,2235,2235,0
|
|
20241029,122800,169180710,2235,2235,2235,2235,0
|
|
20241029,122700,169180710,2235,2235,2235,2235,0
|
|
20241029,122600,169180710,2235,2235,2235,2235,0
|
|
20241029,122500,169180710,2235,2235,2235,2235,1
|
|
20241029,122400,169178475,2230,2230,2230,2230,0
|
|
20241029,122300,169178475,2230,2230,2230,2230,0
|
|
20241029,122200,169178475,2230,2230,2230,2230,0
|
|
20241029,122100,169178475,2230,2235,2235,2230,639
|
|
20241029,122000,167750600,2235,2235,2235,2235,0
|
|
20241029,121900,167750600,2235,2235,2235,2235,0
|
|
20241029,121800,167750600,2235,2235,2235,2235,0
|
|
20241029,121700,167750600,2235,2235,2235,2235,1
|
|
20241029,121600,167748365,2230,2230,2230,2230,0
|
|
20241029,121500,167748365,2230,2230,2230,2230,0
|
|
20241029,121400,167748365,2230,2230,2230,2230,0
|
|
20241029,121300,167748365,2230,2230,2230,2230,0
|
|
20241029,121200,167748365,2230,2230,2230,2230,0
|
|
20241029,121100,167748365,2230,2230,2230,2230,0
|
|
20241029,121000,167748365,2230,2230,2230,2230,0
|
|
20241029,120900,167748365,2230,2230,2230,2230,6
|
|
20241029,120800,167734985,2225,2225,2230,2220,1497
|
|
20241029,120700,164400205,2225,2225,2225,2225,0
|
|
20241029,120600,164400205,2225,2225,2225,2225,0
|
|
20241029,120500,164400205,2225,2225,2225,2225,0
|
|
20241029,120400,164400205,2225,2230,2230,2225,11
|
|
20241029,120300,164375700,2230,2230,2230,2210,27640
|
|
20241029,120200,103049220,2235,2235,2235,2235,158
|
|
20241029,120100,102696090,2230,2230,2230,2230,0
|
|
20241029,120000,102696090,2230,2230,2230,2230,0
|
|
20241029,115900,102696090,2230,2230,2230,2230,1
|
|
20241029,115800,102693860,2235,2235,2235,2235,25
|
|
20241029,115700,102637985,2230,2230,2230,2230,62
|
|
20241029,115600,102499725,2230,2230,2230,2230,0
|
|
20241029,115500,102499725,2230,2230,2230,2230,1
|
|
20241029,115400,102497495,2230,2230,2230,2230,1
|
|
20241029,115300,102495265,2235,2235,2235,2235,0
|
|
20241029,115200,102495265,2235,2235,2235,2235,0
|
|
20241029,115100,102495265,2235,2235,2240,2235,719
|
|
20241029,115000,100888110,2235,2235,2235,2235,14
|
|
20241029,114900,100856820,2225,2225,2225,2225,5
|
|
20241029,114800,100845695,2225,2230,2230,2225,3630
|
|
20241029,114700,92767530,2240,2235,2240,2235,452
|
|
20241029,114600,91755120,2240,2240,2240,2240,0
|
|
20241029,114500,91755120,2240,2240,2240,2240,0
|
|
20241029,114400,91755120,2240,2240,2240,2240,0
|
|
20241029,114300,91755120,2240,2240,2240,2240,0
|
|
20241029,114200,91755120,2240,2240,2240,2240,0
|
|
20241029,114100,91755120,2240,2240,2240,2240,0
|
|
20241029,114000,91755120,2240,2240,2240,2240,0
|
|
20241029,113900,91755120,2240,2240,2240,2240,0
|
|
20241029,113800,91755120,2240,2240,2240,2240,0
|
|
20241029,113700,91755120,2240,2240,2240,2240,0
|
|
20241029,113600,91755120,2240,2240,2240,2240,0
|
|
20241029,113500,91755120,2240,2240,2240,2240,0
|
|
20241029,113400,91755120,2240,2240,2240,2240,0
|
|
20241029,113300,91755120,2240,2240,2240,2240,0
|
|
20241029,113200,91755120,2240,2240,2240,2240,0
|
|
20241029,113100,91755120,2240,2240,2240,2240,0
|
|
20241029,113000,91755120,2240,2240,2240,2240,0
|
|
20241029,112900,91755120,2240,2240,2240,2240,0
|
|
20241029,112800,91755120,2240,2240,2240,2230,6201
|
|
20241029,112700,77893040,2245,2245,2245,2245,0
|
|
20241029,112600,77893040,2245,2245,2245,2245,5
|
|
20241029,112500,77881815,2245,2245,2245,2245,0
|
|
20241029,112400,77881815,2245,2245,2245,2245,3
|
|
20241029,112300,77875080,2245,2245,2245,2245,0
|
|
20241029,112200,77875080,2245,2245,2245,2245,0
|
|
20241029,112100,77875080,2245,2245,2245,2245,0
|
|
20241029,112000,77875080,2245,2245,2245,2245,0
|
|
20241029,111900,77875080,2245,2245,2245,2245,1
|
|
20241029,111800,77872835,2245,2245,2245,2245,0
|
|
20241029,111700,77872835,2245,2245,2245,2245,0
|
|
20241029,111600,77872835,2245,2245,2245,2245,0
|
|
20241029,111500,77872835,2245,2245,2245,2245,0
|
|
20241029,111400,77872835,2245,2245,2245,2245,0
|
|
20241029,111300,77872835,2245,2245,2245,2245,0
|
|
20241029,111200,77872835,2245,2245,2245,2245,0
|
|
20241029,111100,77872835,2245,2240,2245,2240,553
|
|
20241029,111000,76633850,2245,2240,2245,2240,1344
|
|
20241029,110900,73623285,2245,2245,2245,2245,0
|
|
20241029,110800,73623285,2245,2245,2245,2245,58
|
|
20241029,110700,73493075,2245,2245,2245,2245,0
|
|
20241029,110600,73493075,2245,2245,2245,2245,0
|
|
20241029,110500,73493075,2245,2245,2245,2245,0
|
|
20241029,110400,73493075,2245,2245,2245,2245,0
|
|
20241029,110300,73493075,2245,2245,2245,2245,0
|
|
20241029,110200,73493075,2245,2245,2245,2245,0
|
|
20241029,110100,73493075,2245,2245,2250,2245,663
|
|
20241029,110000,72004515,2250,2250,2250,2250,0
|
|
20241029,105900,72004515,2250,2250,2250,2250,0
|
|
20241029,105800,72004515,2250,2250,2250,2250,1
|
|
20241029,105700,72002265,2250,2250,2250,2250,0
|
|
20241029,105600,72002265,2250,2250,2250,2250,1
|
|
20241029,105500,72000015,2245,2245,2245,2245,0
|
|
20241029,105400,72000015,2245,2245,2245,2245,42
|
|
20241029,105300,71905725,2245,2245,2245,2245,160
|
|
20241029,105200,71546525,2250,2245,2250,2245,171
|
|
20241029,105100,71162605,2240,2240,2240,2240,0
|
|
20241029,105000,71162605,2240,2240,2240,2240,5
|
|
20241029,104900,71151405,2245,2245,2245,2245,0
|
|
20241029,104800,71151405,2245,2245,2245,2245,0
|
|
20241029,104700,71151405,2245,2245,2245,2245,2
|
|
20241029,104600,71146915,2240,2240,2240,2240,100
|
|
20241029,104500,70922915,2240,2240,2240,2240,0
|
|
20241029,104400,70922915,2240,2240,2240,2240,29
|
|
20241029,104300,70857955,2240,2240,2240,2240,0
|
|
20241029,104200,70857955,2240,2240,2240,2240,5
|
|
20241029,104100,70846755,2240,2240,2240,2240,54
|
|
20241029,104000,70725795,2235,2240,2245,2235,530
|
|
20241029,103900,69539190,2240,2240,2240,2240,0
|
|
20241029,103800,69539190,2240,2240,2240,2240,0
|
|
20241029,103700,69539190,2240,2240,2240,2240,0
|
|
20241029,103600,69539190,2240,2240,2240,2240,0
|
|
20241029,103500,69539190,2240,2240,2240,2240,0
|
|
20241029,103400,69539190,2240,2240,2240,2240,0
|
|
20241029,103300,69539190,2240,2240,2240,2240,3
|
|
20241029,103200,69532470,2240,2240,2240,2240,5
|
|
20241029,103100,69521270,2240,2240,2240,2240,0
|
|
20241029,103000,69521270,2240,2240,2240,2240,0
|
|
20241029,102900,69521270,2240,2240,2240,2240,0
|
|
20241029,102800,69521270,2240,2240,2240,2240,0
|
|
20241029,102700,69521270,2240,2240,2240,2240,0
|
|
20241029,102600,69521270,2240,2240,2240,2240,0
|
|
20241029,102500,69521270,2240,2240,2240,2240,1
|
|
20241029,102400,69519030,2245,2245,2245,2245,0
|
|
20241029,102300,69519030,2245,2245,2245,2245,0
|
|
20241029,102200,69519030,2245,2245,2245,2245,0
|
|
20241029,102100,69519030,2245,2245,2245,2245,0
|
|
20241029,102000,69519030,2245,2245,2245,2245,1
|
|
20241029,101900,69516785,2240,2240,2240,2240,0
|
|
20241029,101800,69516785,2240,2240,2240,2240,7
|
|
20241029,101700,69501105,2240,2240,2240,2240,117
|
|
20241029,101600,69239025,2240,2240,2240,2240,2
|
|
20241029,101500,69234545,2245,2245,2245,2245,0
|
|
20241029,101400,69234545,2245,2245,2245,2245,0
|
|
20241029,101300,69234545,2245,2245,2245,2245,25
|
|
20241029,101200,69178420,2245,2245,2245,2245,0
|
|
20241029,101100,69178420,2245,2245,2245,2245,0
|
|
20241029,101000,69178420,2245,2245,2245,2245,0
|
|
20241029,100900,69178420,2245,2245,2245,2245,0
|
|
20241029,100800,69178420,2245,2245,2245,2245,0
|
|
20241029,100700,69178420,2245,2245,2245,2245,0
|
|
20241029,100600,69178420,2245,2245,2245,2245,23
|
|
20241029,100500,69126785,2250,2250,2250,2250,3
|
|
20241029,100400,69120035,2250,2250,2250,2250,1
|
|
20241029,100300,69117785,2245,2245,2245,2245,1
|
|
20241029,100200,69115540,2240,2245,2245,2240,642
|
|
20241029,100100,67674485,2245,2245,2245,2245,0
|
|
20241029,100000,67674485,2245,2245,2245,2245,690
|
|
20241029,095900,66125435,2250,2240,2270,2240,3830
|
|
20241029,095800,57470955,2240,2240,2240,2240,502
|
|
20241029,095700,56346475,2240,2240,2240,2240,0
|
|
20241029,095600,56346475,2240,2240,2240,2240,0
|
|
20241029,095500,56346475,2240,2240,2240,2240,0
|
|
20241029,095400,56346475,2240,2240,2240,2240,0
|
|
20241029,095300,56346475,2240,2240,2240,2240,0
|
|
20241029,095200,56346475,2240,2240,2240,2240,1
|
|
20241029,095100,56344235,2240,2235,2240,2235,642
|
|
20241029,095000,54908855,2230,2230,2230,2230,0
|
|
20241029,094900,54908855,2230,2230,2235,2230,12
|
|
20241029,094800,54882075,2230,2230,2230,2230,98
|
|
20241029,094700,54663535,2235,2235,2235,2235,0
|
|
20241029,094600,54663535,2235,2235,2235,2235,10
|
|
20241029,094500,54641185,2235,2235,2235,2235,0
|
|
20241029,094400,54641185,2235,2235,2235,2235,0
|
|
20241029,094300,54641185,2235,2230,2235,2230,72
|
|
20241029,094200,54480620,2230,2230,2235,2230,27
|
|
20241029,094100,54420395,2230,2230,2230,2230,1
|
|
20241029,094000,54418165,2230,2230,2230,2230,2
|
|
20241029,093900,54413705,2235,2230,2235,2230,10
|
|
20241029,093800,54391395,2230,2230,2230,2230,11
|
|
20241029,093700,54366865,2225,2225,2225,2225,118
|
|
20241029,093600,54104315,2230,2230,2235,2230,12
|
|
20241029,093500,54077545,2225,2225,2225,2225,2104
|
|
20241029,093400,49396145,2225,2225,2225,2225,0
|
|
20241029,093300,49396145,2225,2235,2240,2225,9513
|
|
20241029,093200,28159110,2240,2240,2240,2240,1
|
|
20241029,093100,28156870,2240,2230,2240,2230,13
|
|
20241029,093000,28127810,2240,2230,2240,2230,9
|
|
20241029,092900,28107730,2230,2230,2230,2230,0
|
|
20241029,092800,28107730,2230,2230,2230,2230,0
|
|
20241029,092700,28107730,2230,2230,2230,2230,100
|
|
20241029,092600,27884730,2230,2230,2230,2230,0
|
|
20241029,092500,27884730,2230,2230,2230,2230,0
|
|
20241029,092400,27884730,2230,2230,2230,2230,0
|
|
20241029,092300,27884730,2230,2235,2235,2230,306
|
|
20241029,092200,27202345,2240,2240,2240,2240,0
|
|
20241029,092100,27202345,2240,2240,2240,2240,0
|
|
20241029,092000,27202345,2240,2240,2240,2240,0
|
|
20241029,091900,27202345,2240,2240,2240,2240,2
|
|
20241029,091800,27197865,2240,2240,2240,2240,1000
|
|
20241029,091700,24957865,2230,2235,2235,2230,101
|
|
20241029,091600,24732620,2230,2230,2230,2230,1
|
|
20241029,091500,24730390,2230,2230,2230,2230,159
|
|
20241029,091400,24375820,2225,2240,2240,2225,3437
|
|
20241029,091300,16701130,2240,2240,2240,2240,0
|
|
20241029,091200,16701130,2240,2240,2240,2240,0
|
|
20241029,091100,16701130,2240,2240,2240,2240,0
|
|
20241029,091000,16701130,2240,2245,2245,2240,1725
|
|
20241029,090900,12828630,2260,2260,2260,2260,0
|
|
20241029,090800,12828630,2260,2260,2260,2260,0
|
|
20241029,090700,12828630,2260,2260,2260,2260,0
|
|
20241029,090600,12828630,2260,2255,2260,2255,3487
|
|
20241029,090500,4964740,2235,2245,2260,2235,1820
|
|
20241029,090400,880445,2245,2245,2245,2245,1
|
|
20241029,090300,878200,2260,2250,2260,2250,9
|
|
20241029,090200,857920,2245,2250,2250,2245,264
|
|
20241029,090100,263940,2250,2250,2250,2250,0
|
|
20241029,090000,263940,2250,2250,2260,2250,117
|