607 lines
28 KiB
CSV
607 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,190400,89478060,2445,2445,2445,2445,342
|
|
20241008,190300,89478060,2445,2445,2445,2445,0
|
|
20241008,190200,89478060,2445,2445,2445,2445,0
|
|
20241008,190100,89478060,2445,2445,2445,2445,0
|
|
20241008,190000,89478060,2445,2445,2445,2445,0
|
|
20241008,185900,89478060,2445,2445,2445,2445,0
|
|
20241008,185800,89478060,2445,2445,2445,2445,0
|
|
20241008,185700,89478060,2445,2445,2445,2445,0
|
|
20241008,185600,89478060,2445,2445,2445,2445,0
|
|
20241008,185500,89478060,2445,2445,2445,2445,0
|
|
20241008,185400,89478060,2445,2445,2445,2445,0
|
|
20241008,185300,89478060,2445,2445,2445,2445,0
|
|
20241008,185200,89478060,2445,2445,2445,2445,0
|
|
20241008,185100,89478060,2445,2445,2445,2445,0
|
|
20241008,185000,89478060,2445,2445,2445,2445,0
|
|
20241008,184900,89478060,2445,2445,2445,2445,0
|
|
20241008,184800,89478060,2445,2445,2445,2445,0
|
|
20241008,184700,89478060,2445,2445,2445,2445,0
|
|
20241008,184600,89478060,2445,2445,2445,2445,0
|
|
20241008,184500,89478060,2445,2445,2445,2445,0
|
|
20241008,184400,89478060,2445,2445,2445,2445,0
|
|
20241008,184300,89478060,2445,2445,2445,2445,0
|
|
20241008,184200,89478060,2445,2445,2445,2445,0
|
|
20241008,184100,89478060,2445,2445,2445,2445,0
|
|
20241008,184000,89478060,2445,2445,2445,2445,0
|
|
20241008,183900,89478060,2445,2445,2445,2445,0
|
|
20241008,183800,89478060,2445,2445,2445,2445,0
|
|
20241008,183700,89478060,2445,2445,2445,2445,0
|
|
20241008,183600,89478060,2445,2445,2445,2445,0
|
|
20241008,183500,89478060,2445,2445,2445,2445,0
|
|
20241008,183400,89478060,2445,2445,2445,2445,342
|
|
20241008,183300,89478060,2445,2445,2445,2445,0
|
|
20241008,183200,89478060,2445,2445,2445,2445,0
|
|
20241008,183100,89478060,2445,2445,2445,2445,0
|
|
20241008,183000,89478060,2445,2445,2445,2445,0
|
|
20241008,182900,89478060,2445,2445,2445,2445,0
|
|
20241008,182800,89478060,2445,2445,2445,2445,0
|
|
20241008,182700,89478060,2445,2445,2445,2445,0
|
|
20241008,182600,89478060,2445,2445,2445,2445,0
|
|
20241008,182500,89478060,2445,2445,2445,2445,0
|
|
20241008,182400,89478060,2445,2445,2445,2445,0
|
|
20241008,182300,89478060,2445,2445,2445,2445,0
|
|
20241008,182200,89478060,2445,2445,2445,2445,0
|
|
20241008,182100,89478060,2445,2445,2445,2445,0
|
|
20241008,182000,89478060,2445,2445,2445,2445,0
|
|
20241008,181900,89478060,2445,2445,2445,2445,0
|
|
20241008,181800,89478060,2445,2445,2445,2445,0
|
|
20241008,181700,89478060,2445,2445,2445,2445,0
|
|
20241008,181600,89478060,2445,2445,2445,2445,0
|
|
20241008,181500,89478060,2445,2445,2445,2445,0
|
|
20241008,181400,89478060,2445,2445,2445,2445,0
|
|
20241008,181300,89478060,2445,2445,2445,2445,0
|
|
20241008,181200,89478060,2445,2445,2445,2445,0
|
|
20241008,181100,89478060,2445,2445,2445,2445,0
|
|
20241008,181000,89478060,2445,2445,2445,2445,0
|
|
20241008,180900,89478060,2445,2445,2445,2445,0
|
|
20241008,180800,89478060,2445,2445,2445,2445,0
|
|
20241008,180700,89478060,2445,2445,2445,2445,0
|
|
20241008,180600,89478060,2445,2445,2445,2445,0
|
|
20241008,180500,89478060,2445,2445,2445,2445,0
|
|
20241008,180400,89478060,2445,2445,2445,2445,342
|
|
20241008,180300,89478060,2445,2445,2445,2445,0
|
|
20241008,180200,89478060,2445,2445,2445,2445,0
|
|
20241008,180100,89478060,2445,2445,2445,2445,0
|
|
20241008,180000,89478060,2445,2445,2445,2445,0
|
|
20241008,175900,89478060,2445,2445,2445,2445,0
|
|
20241008,175800,89478060,2445,2445,2445,2445,0
|
|
20241008,175700,89478060,2445,2445,2445,2445,0
|
|
20241008,175600,89478060,2445,2445,2445,2445,0
|
|
20241008,175500,89478060,2445,2445,2445,2445,0
|
|
20241008,175400,89478060,2445,2445,2445,2445,0
|
|
20241008,175300,89478060,2445,2445,2445,2445,0
|
|
20241008,175200,89478060,2445,2445,2445,2445,0
|
|
20241008,175100,89478060,2445,2445,2445,2445,0
|
|
20241008,175000,89478060,2445,2445,2445,2445,0
|
|
20241008,174900,89478060,2445,2445,2445,2445,0
|
|
20241008,174800,89478060,2445,2445,2445,2445,0
|
|
20241008,174700,89478060,2445,2445,2445,2445,0
|
|
20241008,174600,89478060,2445,2445,2445,2445,0
|
|
20241008,174500,89478060,2445,2445,2445,2445,0
|
|
20241008,174400,89478060,2445,2445,2445,2445,0
|
|
20241008,174300,89478060,2445,2445,2445,2445,0
|
|
20241008,174200,89478060,2445,2445,2445,2445,0
|
|
20241008,174100,89478060,2445,2445,2445,2445,0
|
|
20241008,174000,89478060,2445,2445,2445,2445,0
|
|
20241008,173900,89478060,2445,2445,2445,2445,0
|
|
20241008,173800,89478060,2445,2445,2445,2445,0
|
|
20241008,173700,89478060,2445,2445,2445,2445,0
|
|
20241008,173600,89478060,2445,2445,2445,2445,0
|
|
20241008,173500,89478060,2445,2445,2445,2445,0
|
|
20241008,173400,89478060,2445,2445,2445,2445,342
|
|
20241008,173300,89478060,2445,2445,2445,2445,0
|
|
20241008,173200,89478060,2445,2445,2445,2445,0
|
|
20241008,173100,89478060,2445,2445,2445,2445,0
|
|
20241008,173000,89478060,2445,2445,2445,2445,0
|
|
20241008,172900,89478060,2445,2445,2445,2445,0
|
|
20241008,172800,89478060,2445,2445,2445,2445,0
|
|
20241008,172700,89478060,2445,2445,2445,2445,0
|
|
20241008,172600,89478060,2445,2445,2445,2445,0
|
|
20241008,172500,89478060,2445,2445,2445,2445,0
|
|
20241008,172400,89478060,2445,2445,2445,2445,0
|
|
20241008,172300,89478060,2445,2445,2445,2445,0
|
|
20241008,172200,89478060,2445,2445,2445,2445,0
|
|
20241008,172100,89478060,2445,2445,2445,2445,0
|
|
20241008,172000,89478060,2445,2445,2445,2445,0
|
|
20241008,171900,89478060,2445,2445,2445,2445,0
|
|
20241008,171800,89478060,2445,2445,2445,2445,0
|
|
20241008,171700,89478060,2445,2445,2445,2445,0
|
|
20241008,171600,89478060,2445,2445,2445,2445,0
|
|
20241008,171500,89478060,2445,2445,2445,2445,0
|
|
20241008,171400,89478060,2445,2445,2445,2445,0
|
|
20241008,171300,89478060,2445,2445,2445,2445,0
|
|
20241008,171200,89478060,2445,2445,2445,2445,0
|
|
20241008,171100,89478060,2445,2445,2445,2445,0
|
|
20241008,171000,89478060,2445,2445,2445,2445,0
|
|
20241008,170900,89478060,2445,2445,2445,2445,0
|
|
20241008,170800,89478060,2445,2445,2445,2445,0
|
|
20241008,170700,89478060,2445,2445,2445,2445,0
|
|
20241008,170600,89478060,2445,2445,2445,2445,0
|
|
20241008,170500,89478060,2445,2445,2445,2445,0
|
|
20241008,170400,89478060,2445,2445,2445,2445,342
|
|
20241008,170300,89478060,2445,2445,2445,2445,0
|
|
20241008,170200,89478060,2445,2445,2445,2445,0
|
|
20241008,170100,89478060,2445,2445,2445,2445,0
|
|
20241008,170000,89478060,2445,2445,2445,2445,0
|
|
20241008,165900,89478060,2445,2445,2445,2445,0
|
|
20241008,165800,89478060,2445,2445,2445,2445,0
|
|
20241008,165700,89478060,2445,2445,2445,2445,0
|
|
20241008,165600,89478060,2445,2445,2445,2445,0
|
|
20241008,165500,89478060,2445,2445,2445,2445,0
|
|
20241008,165400,89478060,2445,2445,2445,2445,0
|
|
20241008,165300,89478060,2445,2445,2445,2445,0
|
|
20241008,165200,89478060,2445,2445,2445,2445,0
|
|
20241008,165100,89478060,2445,2445,2445,2445,0
|
|
20241008,165000,89478060,2445,2445,2445,2445,0
|
|
20241008,164900,89478060,2445,2445,2445,2445,0
|
|
20241008,164800,89478060,2445,2445,2445,2445,0
|
|
20241008,164700,89478060,2445,2445,2445,2445,0
|
|
20241008,164600,89478060,2445,2445,2445,2445,0
|
|
20241008,164500,89478060,2445,2445,2445,2445,0
|
|
20241008,164400,89478060,2445,2445,2445,2445,0
|
|
20241008,164300,89478060,2445,2445,2445,2445,0
|
|
20241008,164200,89478060,2445,2445,2445,2445,0
|
|
20241008,164100,89478060,2445,2445,2445,2445,0
|
|
20241008,164000,89478060,2445,2445,2445,2445,0
|
|
20241008,163900,89478060,2445,2445,2445,2445,0
|
|
20241008,163800,89478060,2445,2445,2445,2445,0
|
|
20241008,163700,89478060,2445,2445,2445,2445,0
|
|
20241008,163600,89478060,2445,2445,2445,2445,0
|
|
20241008,163500,89478060,2445,2445,2445,2445,0
|
|
20241008,163400,89478060,2445,2445,2445,2445,342
|
|
20241008,163300,89478060,2445,2445,2445,2445,0
|
|
20241008,163200,89478060,2445,2445,2445,2445,0
|
|
20241008,163100,89478060,2445,2445,2445,2445,0
|
|
20241008,163000,89478060,2445,2445,2445,2445,0
|
|
20241008,162900,89478060,2445,2445,2445,2445,0
|
|
20241008,162800,89478060,2445,2445,2445,2445,0
|
|
20241008,162700,89478060,2445,2445,2445,2445,0
|
|
20241008,162600,89478060,2445,2445,2445,2445,0
|
|
20241008,162500,89478060,2445,2445,2445,2445,0
|
|
20241008,162400,89478060,2445,2445,2445,2445,0
|
|
20241008,162300,89478060,2445,2445,2445,2445,0
|
|
20241008,162200,89478060,2445,2445,2445,2445,0
|
|
20241008,162100,89478060,2445,2445,2445,2445,0
|
|
20241008,162000,89478060,2445,2445,2445,2445,0
|
|
20241008,161900,89478060,2445,2445,2445,2445,0
|
|
20241008,161800,89478060,2445,2445,2445,2445,0
|
|
20241008,161700,89478060,2445,2445,2445,2445,0
|
|
20241008,161600,89478060,2445,2445,2445,2445,0
|
|
20241008,161500,89478060,2445,2445,2445,2445,0
|
|
20241008,161400,89478060,2445,2445,2445,2445,0
|
|
20241008,161300,89478060,2445,2445,2445,2445,0
|
|
20241008,161200,89478060,2445,2445,2445,2445,0
|
|
20241008,161100,89478060,2445,2445,2445,2445,0
|
|
20241008,161000,89478060,2445,2445,2445,2445,0
|
|
20241008,160900,89478060,2445,2445,2445,2445,0
|
|
20241008,160800,89478060,2445,2445,2445,2445,0
|
|
20241008,160700,89478060,2445,2445,2445,2445,0
|
|
20241008,160600,89478060,2445,2445,2445,2445,0
|
|
20241008,160500,89478060,2445,2445,2445,2445,0
|
|
20241008,160400,89478060,2445,2445,2445,2445,342
|
|
20241008,160300,89478060,2445,2445,2445,2445,0
|
|
20241008,160200,89478060,2445,2445,2445,2445,0
|
|
20241008,160100,89478060,2445,2445,2445,2445,0
|
|
20241008,160000,89478060,2445,2445,2445,2445,0
|
|
20241008,155900,89478060,2445,2445,2445,2445,0
|
|
20241008,155800,89478060,2445,2445,2445,2445,0
|
|
20241008,155700,89478060,2445,2445,2445,2445,0
|
|
20241008,155600,89478060,2445,2445,2445,2445,0
|
|
20241008,155500,89478060,2445,2445,2445,2445,0
|
|
20241008,155400,89478060,2445,2445,2445,2445,0
|
|
20241008,155300,89478060,2445,2445,2445,2445,0
|
|
20241008,155200,89478060,2445,2445,2445,2445,0
|
|
20241008,155100,89478060,2445,2445,2445,2445,0
|
|
20241008,155000,89478060,2445,2445,2445,2445,0
|
|
20241008,154900,89478060,2445,2445,2445,2445,0
|
|
20241008,154800,89478060,2445,2445,2445,2445,0
|
|
20241008,154700,89478060,2445,2445,2445,2445,0
|
|
20241008,154600,89478060,2445,2445,2445,2445,0
|
|
20241008,154500,89478060,2445,2445,2445,2445,0
|
|
20241008,154400,89478060,2445,2445,2445,2445,0
|
|
20241008,154300,89478060,2445,2445,2445,2445,0
|
|
20241008,154200,89478060,2445,2445,2445,2445,0
|
|
20241008,154100,89478060,2445,2445,2445,2445,0
|
|
20241008,154000,89478060,2445,2445,2445,2445,0
|
|
20241008,153900,89478060,2445,2445,2445,2445,0
|
|
20241008,153800,89478060,2445,2445,2445,2445,0
|
|
20241008,153700,89478060,2445,2445,2445,2445,0
|
|
20241008,153600,89478060,2445,2445,2445,2445,0
|
|
20241008,153500,89478060,2445,2445,2445,2445,0
|
|
20241008,153400,89478060,2445,2445,2445,2445,342
|
|
20241008,153300,89478060,2445,2445,2445,2445,0
|
|
20241008,153200,89478060,2445,2445,2445,2445,0
|
|
20241008,153100,89478060,2445,2445,2445,2445,0
|
|
20241008,153000,89478060,2445,2445,2445,2445,342
|
|
20241008,152900,88641870,2450,2450,2450,2450,0
|
|
20241008,152800,88641870,2450,2450,2450,2450,0
|
|
20241008,152700,88641870,2450,2450,2450,2450,0
|
|
20241008,152600,88641870,2450,2450,2450,2450,0
|
|
20241008,152500,88641870,2450,2450,2450,2450,0
|
|
20241008,152400,88641870,2450,2450,2450,2450,0
|
|
20241008,152300,88641870,2450,2450,2450,2450,0
|
|
20241008,152200,88641870,2450,2450,2450,2450,0
|
|
20241008,152100,88641870,2450,2450,2450,2450,0
|
|
20241008,152000,88641870,2450,2450,2450,2450,0
|
|
20241008,151900,88641870,2450,2450,2450,2450,66
|
|
20241008,151800,88480170,2450,2450,2450,2450,1
|
|
20241008,151700,88477720,2450,2450,2450,2450,319
|
|
20241008,151600,87696170,2450,2450,2450,2450,0
|
|
20241008,151500,87696170,2450,2455,2455,2450,54
|
|
20241008,151400,87563830,2455,2455,2455,2455,12
|
|
20241008,151300,87534370,2450,2450,2450,2450,0
|
|
20241008,151200,87534370,2450,2455,2455,2450,60
|
|
20241008,151100,87387365,2450,2450,2450,2450,33
|
|
20241008,151000,87306515,2450,2450,2450,2450,59
|
|
20241008,150900,87161965,2450,2450,2450,2450,425
|
|
20241008,150800,86120715,2450,2450,2450,2450,0
|
|
20241008,150700,86120715,2450,2450,2450,2450,806
|
|
20241008,150600,84146015,2450,2450,2450,2450,0
|
|
20241008,150500,84146015,2450,2450,2450,2450,0
|
|
20241008,150400,84146015,2450,2450,2450,2450,64
|
|
20241008,150300,83989215,2455,2455,2455,2455,0
|
|
20241008,150200,83989215,2455,2455,2455,2455,0
|
|
20241008,150100,83989215,2455,2455,2455,2455,0
|
|
20241008,150000,83989215,2455,2455,2455,2455,0
|
|
20241008,145900,83989215,2455,2455,2455,2455,0
|
|
20241008,145800,83989215,2455,2455,2455,2455,0
|
|
20241008,145700,83989215,2455,2455,2455,2455,0
|
|
20241008,145600,83989215,2455,2455,2455,2455,0
|
|
20241008,145500,83989215,2455,2460,2460,2455,579
|
|
20241008,145400,82567720,2455,2455,2455,2455,0
|
|
20241008,145300,82567720,2455,2455,2455,2455,0
|
|
20241008,145200,82567720,2455,2455,2455,2455,0
|
|
20241008,145100,82567720,2455,2455,2455,2455,24
|
|
20241008,145000,82508800,2460,2460,2460,2460,0
|
|
20241008,144900,82508800,2460,2460,2460,2460,0
|
|
20241008,144800,82508800,2460,2460,2460,2460,0
|
|
20241008,144700,82508800,2460,2460,2460,2460,0
|
|
20241008,144600,82508800,2460,2460,2460,2460,0
|
|
20241008,144500,82508800,2460,2460,2460,2460,0
|
|
20241008,144400,82508800,2460,2460,2460,2460,0
|
|
20241008,144300,82508800,2460,2460,2460,2460,0
|
|
20241008,144200,82508800,2460,2460,2460,2460,0
|
|
20241008,144100,82508800,2460,2460,2460,2460,1
|
|
20241008,144000,82506340,2460,2460,2460,2460,30
|
|
20241008,143900,82432540,2455,2455,2455,2455,0
|
|
20241008,143800,82432540,2455,2455,2455,2455,0
|
|
20241008,143700,82432540,2455,2455,2455,2455,0
|
|
20241008,143600,82432540,2455,2455,2455,2455,0
|
|
20241008,143500,82432540,2455,2455,2455,2455,0
|
|
20241008,143400,82432540,2455,2455,2455,2455,24
|
|
20241008,143300,82373620,2455,2455,2455,2455,10
|
|
20241008,143200,82349070,2465,2465,2465,2465,0
|
|
20241008,143100,82349070,2465,2465,2465,2465,0
|
|
20241008,143000,82349070,2465,2465,2465,2465,0
|
|
20241008,142900,82349070,2465,2465,2465,2465,0
|
|
20241008,142800,82349070,2465,2465,2465,2465,0
|
|
20241008,142700,82349070,2465,2465,2465,2465,0
|
|
20241008,142600,82349070,2465,2465,2465,2465,0
|
|
20241008,142500,82349070,2465,2465,2465,2465,0
|
|
20241008,142400,82349070,2465,2465,2465,2465,1
|
|
20241008,142300,82346605,2465,2460,2465,2460,3
|
|
20241008,142200,82339220,2460,2460,2460,2460,0
|
|
20241008,142100,82339220,2460,2460,2460,2460,0
|
|
20241008,142000,82339220,2460,2460,2460,2460,0
|
|
20241008,141900,82339220,2460,2460,2460,2460,5
|
|
20241008,141800,82326920,2455,2455,2455,2455,0
|
|
20241008,141700,82326920,2455,2455,2455,2455,24
|
|
20241008,141600,82268000,2460,2460,2460,2460,2
|
|
20241008,141500,82263080,2460,2460,2460,2460,0
|
|
20241008,141400,82263080,2460,2460,2460,2460,0
|
|
20241008,141300,82263080,2460,2460,2460,2460,0
|
|
20241008,141200,82263080,2460,2460,2460,2460,0
|
|
20241008,141100,82263080,2460,2460,2460,2460,205
|
|
20241008,141000,81758780,2455,2455,2455,2455,0
|
|
20241008,140900,81758780,2455,2455,2455,2455,0
|
|
20241008,140800,81758780,2455,2455,2455,2455,0
|
|
20241008,140700,81758780,2455,2455,2455,2455,0
|
|
20241008,140600,81758780,2455,2455,2455,2455,0
|
|
20241008,140500,81758780,2455,2455,2455,2455,0
|
|
20241008,140400,81758780,2455,2455,2455,2455,0
|
|
20241008,140300,81758780,2455,2455,2455,2455,115
|
|
20241008,140200,81476455,2455,2455,2455,2455,0
|
|
20241008,140100,81476455,2455,2455,2455,2455,0
|
|
20241008,140000,81476455,2455,2455,2455,2455,24
|
|
20241008,135900,81417535,2460,2460,2460,2460,0
|
|
20241008,135800,81417535,2460,2460,2460,2460,0
|
|
20241008,135700,81417535,2460,2460,2460,2460,0
|
|
20241008,135600,81417535,2460,2460,2460,2460,0
|
|
20241008,135500,81417535,2460,2460,2460,2460,0
|
|
20241008,135400,81417535,2460,2460,2460,2460,2
|
|
20241008,135300,81412615,2460,2460,2460,2460,0
|
|
20241008,135200,81412615,2460,2460,2460,2460,0
|
|
20241008,135100,81412615,2460,2460,2460,2460,0
|
|
20241008,135000,81412615,2460,2460,2460,2460,0
|
|
20241008,134900,81412615,2460,2460,2460,2460,0
|
|
20241008,134800,81412615,2460,2460,2460,2460,0
|
|
20241008,134700,81412615,2460,2460,2460,2460,0
|
|
20241008,134600,81412615,2460,2460,2460,2460,1
|
|
20241008,134500,81410155,2455,2455,2455,2455,0
|
|
20241008,134400,81410155,2455,2455,2455,2455,0
|
|
20241008,134300,81410155,2455,2460,2460,2455,24
|
|
20241008,134200,81351230,2460,2460,2460,2460,0
|
|
20241008,134100,81351230,2460,2460,2460,2460,0
|
|
20241008,134000,81351230,2460,2460,2460,2460,0
|
|
20241008,133900,81351230,2460,2460,2460,2460,0
|
|
20241008,133800,81351230,2460,2460,2460,2460,0
|
|
20241008,133700,81351230,2460,2460,2460,2460,0
|
|
20241008,133600,81351230,2460,2460,2460,2460,0
|
|
20241008,133500,81351230,2460,2460,2460,2460,0
|
|
20241008,133400,81351230,2460,2460,2460,2460,0
|
|
20241008,133300,81351230,2460,2460,2460,2460,0
|
|
20241008,133200,81351230,2460,2460,2460,2460,0
|
|
20241008,133100,81351230,2460,2460,2460,2460,0
|
|
20241008,133000,81351230,2460,2460,2460,2460,0
|
|
20241008,132900,81351230,2460,2460,2460,2460,3
|
|
20241008,132800,81343850,2450,2450,2450,2450,0
|
|
20241008,132700,81343850,2450,2450,2450,2450,0
|
|
20241008,132600,81343850,2450,2450,2450,2450,24
|
|
20241008,132500,81285050,2455,2455,2455,2455,0
|
|
20241008,132400,81285050,2455,2455,2455,2455,996
|
|
20241008,132300,78839870,2455,2455,2455,2455,0
|
|
20241008,132200,78839870,2455,2455,2455,2455,0
|
|
20241008,132100,78839870,2455,2455,2455,2455,0
|
|
20241008,132000,78839870,2455,2455,2455,2455,0
|
|
20241008,131900,78839870,2455,2455,2455,2455,0
|
|
20241008,131800,78839870,2455,2455,2455,2455,0
|
|
20241008,131700,78839870,2455,2455,2455,2455,0
|
|
20241008,131600,78839870,2455,2455,2455,2455,0
|
|
20241008,131500,78839870,2455,2455,2455,2455,0
|
|
20241008,131400,78839870,2455,2455,2455,2455,0
|
|
20241008,131300,78839870,2455,2455,2455,2455,0
|
|
20241008,131200,78839870,2455,2455,2455,2455,0
|
|
20241008,131100,78839870,2455,2455,2455,2455,0
|
|
20241008,131000,78839870,2455,2455,2455,2455,0
|
|
20241008,130900,78839870,2455,2460,2460,2455,24
|
|
20241008,130800,78780935,2470,2470,2470,2470,0
|
|
20241008,130700,78780935,2470,2470,2470,2470,0
|
|
20241008,130600,78780935,2470,2470,2470,2470,12
|
|
20241008,130500,78751295,2470,2470,2470,2470,0
|
|
20241008,130400,78751295,2470,2470,2470,2470,8
|
|
20241008,130300,78731535,2465,2465,2465,2465,22
|
|
20241008,130200,78677305,2465,2465,2465,2465,0
|
|
20241008,130100,78677305,2465,2465,2465,2465,0
|
|
20241008,130000,78677305,2465,2465,2465,2465,0
|
|
20241008,125900,78677305,2465,2465,2465,2465,24
|
|
20241008,125800,78618145,2465,2470,2470,2465,52
|
|
20241008,125700,78489850,2460,2460,2470,2460,10
|
|
20241008,125600,78465225,2460,2470,2470,2460,44
|
|
20241008,125500,78356835,2465,2465,2465,2465,29
|
|
20241008,125400,78285350,2460,2460,2460,2460,29
|
|
20241008,125300,78214010,2460,2460,2460,2460,0
|
|
20241008,125200,78214010,2460,2465,2465,2460,59
|
|
20241008,125100,78068720,2460,2460,2460,2460,29
|
|
20241008,125000,77997380,2460,2460,2460,2460,0
|
|
20241008,124900,77997380,2460,2460,2460,2460,0
|
|
20241008,124800,77997380,2460,2460,2460,2460,58
|
|
20241008,124700,77854700,2460,2460,2460,2460,29
|
|
20241008,124600,77783360,2455,2455,2455,2455,0
|
|
20241008,124500,77783360,2455,2460,2460,2455,59
|
|
20241008,124400,77638365,2465,2465,2465,2465,0
|
|
20241008,124300,77638365,2465,2465,2465,2465,0
|
|
20241008,124200,77638365,2465,2460,2465,2460,58
|
|
20241008,124100,77495540,2450,2450,2450,2450,0
|
|
20241008,124000,77495540,2450,2450,2450,2450,911
|
|
20241008,123900,75263590,2460,2460,2460,2460,0
|
|
20241008,123800,75263590,2460,2460,2460,2460,0
|
|
20241008,123700,75263590,2460,2460,2460,2455,59
|
|
20241008,123600,75118455,2460,2460,2460,2460,15
|
|
20241008,123500,75081555,2450,2450,2450,2450,25
|
|
20241008,123400,75020305,2450,2460,2460,2450,68
|
|
20241008,123300,74853270,2455,2455,2455,2455,29
|
|
20241008,123200,74782075,2455,2455,2455,2455,0
|
|
20241008,123100,74782075,2455,2455,2455,2455,0
|
|
20241008,123000,74782075,2455,2455,2455,2455,109
|
|
20241008,122900,74514480,2455,2455,2455,2455,29
|
|
20241008,122800,74443285,2455,2455,2455,2455,0
|
|
20241008,122700,74443285,2455,2455,2455,2455,58
|
|
20241008,122600,74300895,2450,2450,2450,2450,0
|
|
20241008,122500,74300895,2450,2450,2450,2450,1
|
|
20241008,122400,74298445,2450,2470,2475,2440,4244
|
|
20241008,122300,63909325,2470,2470,2470,2470,30
|
|
20241008,122200,63835225,2465,2465,2465,2465,0
|
|
20241008,122100,63835225,2465,2465,2465,2465,58
|
|
20241008,122000,63692255,2455,2455,2455,2455,0
|
|
20241008,121900,63692255,2455,2455,2455,2455,2
|
|
20241008,121800,63687345,2465,2460,2470,2460,58
|
|
20241008,121700,63544470,2450,2455,2455,2450,61
|
|
20241008,121600,63394920,2470,2470,2470,2470,59
|
|
20241008,121500,63249190,2470,2470,2470,2470,31
|
|
20241008,121400,63172620,2470,2470,2470,2470,0
|
|
20241008,121300,63172620,2470,2470,2470,2470,0
|
|
20241008,121200,63172620,2470,2470,2470,2470,58
|
|
20241008,121100,63029360,2470,2470,2470,2470,29
|
|
20241008,121000,62957730,2470,2470,2470,2470,0
|
|
20241008,120900,62957730,2470,2470,2470,2470,0
|
|
20241008,120800,62957730,2470,2465,2470,2465,59
|
|
20241008,120700,62812145,2465,2465,2465,2465,29
|
|
20241008,120600,62740660,2455,2455,2455,2455,0
|
|
20241008,120500,62740660,2455,2470,2470,2455,65
|
|
20241008,120400,62580215,2470,2460,2470,2460,29
|
|
20241008,120300,62508785,2465,2465,2465,2465,0
|
|
20241008,120200,62508785,2465,2465,2465,2465,29
|
|
20241008,120100,62437300,2455,2465,2465,2455,24
|
|
20241008,120000,62378370,2470,2470,2470,2470,30
|
|
20241008,115900,62304270,2470,2470,2470,2470,58
|
|
20241008,115800,62161010,2465,2465,2465,2465,29
|
|
20241008,115700,62089525,2465,2465,2465,2465,0
|
|
20241008,115600,62089525,2465,2465,2465,2465,0
|
|
20241008,115500,62089525,2465,2470,2470,2465,58
|
|
20241008,115400,61946410,2465,2465,2465,2465,30
|
|
20241008,115300,61872460,2455,2455,2455,2455,0
|
|
20241008,115200,61872460,2455,2470,2470,2455,59
|
|
20241008,115100,61726745,2470,2470,2470,2470,0
|
|
20241008,115000,61726745,2470,2470,2470,2470,29
|
|
20241008,114900,61655115,2465,2465,2465,2465,29
|
|
20241008,114800,61583630,2455,2465,2465,2450,2664
|
|
20241008,114700,55049905,2470,2470,2470,2470,29
|
|
20241008,114600,54978275,2470,2470,2470,2470,30
|
|
20241008,114500,54904175,2470,2470,2470,2470,0
|
|
20241008,114400,54904175,2470,2465,2470,2465,53
|
|
20241008,114300,54773385,2470,2470,2470,2470,29
|
|
20241008,114200,54701755,2470,2470,2470,2470,29
|
|
20241008,114100,54630125,2470,2470,2470,2470,29
|
|
20241008,114000,54558495,2470,2470,2470,2470,39
|
|
20241008,113900,54462165,2470,2470,2470,2470,0
|
|
20241008,113800,54462165,2470,2470,2470,2470,30
|
|
20241008,113700,54388065,2470,2470,2470,2470,29
|
|
20241008,113600,54316435,2470,2470,2470,2470,29
|
|
20241008,113500,54244805,2470,2470,2470,2470,29
|
|
20241008,113400,54173175,2470,2470,2470,2470,29
|
|
20241008,113300,54101545,2470,2470,2470,2470,0
|
|
20241008,113200,54101545,2470,2470,2470,2470,29
|
|
20241008,113100,54029915,2470,2470,2470,2470,30
|
|
20241008,113000,53955815,2470,2470,2470,2470,29
|
|
20241008,112900,53884185,2470,2470,2470,2470,29
|
|
20241008,112800,53812555,2470,2470,2470,2470,263
|
|
20241008,112700,53162945,2465,2465,2465,2465,24
|
|
20241008,112600,53103785,2470,2470,2470,2470,29
|
|
20241008,112500,53032155,2465,2460,2465,2460,108
|
|
20241008,112400,52765945,2465,2465,2465,2465,15
|
|
20241008,112300,52728970,2465,2465,2470,2465,43
|
|
20241008,112200,52622830,2465,2465,2465,2465,29
|
|
20241008,112100,52551345,2465,2465,2465,2465,0
|
|
20241008,112000,52551345,2465,2465,2465,2465,0
|
|
20241008,111900,52551345,2465,2465,2465,2465,31
|
|
20241008,111800,52474930,2460,2465,2465,2460,57
|
|
20241008,111700,52334560,2470,2470,2470,2470,0
|
|
20241008,111600,52334560,2470,2465,2470,2465,58
|
|
20241008,111500,52191445,2465,2465,2465,2465,0
|
|
20241008,111400,52191445,2465,2465,2465,2465,29
|
|
20241008,111300,52119960,2465,2465,2465,2465,0
|
|
20241008,111200,52119960,2465,2465,2465,2465,58
|
|
20241008,111100,51976990,2465,2465,2465,2465,6
|
|
20241008,111000,51962200,2455,2455,2455,2455,24
|
|
20241008,110900,51903280,2465,2465,2465,2465,0
|
|
20241008,110800,51903280,2465,2470,2470,2465,58
|
|
20241008,110700,51760165,2465,2465,2465,2465,29
|
|
20241008,110600,51688680,2470,2470,2470,2470,0
|
|
20241008,110500,51688680,2470,2470,2470,2470,87
|
|
20241008,110400,51473790,2465,2465,2465,2465,1
|
|
20241008,110300,51471325,2470,2470,2470,2470,0
|
|
20241008,110200,51471325,2470,2470,2470,2470,0
|
|
20241008,110100,51471325,2470,2465,2470,2465,31
|
|
20241008,110000,51394760,2465,2465,2465,2465,56
|
|
20241008,105900,51256720,2465,2465,2465,2465,29
|
|
20241008,105800,51185235,2465,2465,2465,2465,0
|
|
20241008,105700,51185235,2465,2465,2465,2465,0
|
|
20241008,105600,51185235,2465,2465,2465,2465,59
|
|
20241008,105500,51039800,2465,2465,2465,2465,29
|
|
20241008,105400,50968315,2455,2455,2455,2455,0
|
|
20241008,105300,50968315,2455,2465,2465,2455,44
|
|
20241008,105200,50859980,2470,2470,2470,2470,58
|
|
20241008,105100,50716720,2470,2470,2470,2470,0
|
|
20241008,105000,50716720,2470,2470,2470,2470,0
|
|
20241008,104900,50716720,2470,2470,2470,2470,59
|
|
20241008,104800,50570990,2465,2465,2465,2465,0
|
|
20241008,104700,50570990,2465,2465,2465,2465,29
|
|
20241008,104600,50499505,2465,2465,2465,2465,29
|
|
20241008,104500,50428020,2465,2465,2465,2465,0
|
|
20241008,104400,50428020,2465,2465,2465,2465,29
|
|
20241008,104300,50356535,2465,2465,2465,2465,29
|
|
20241008,104200,50285050,2465,2465,2465,2465,29
|
|
20241008,104100,50213565,2475,2470,2475,2470,59
|
|
20241008,104000,50067690,2465,2465,2465,2465,0
|
|
20241008,103900,50067690,2465,2465,2465,2465,0
|
|
20241008,103800,50067690,2465,2470,2470,2465,79
|
|
20241008,103700,49872705,2460,2460,2460,2460,8
|
|
20241008,103600,49853025,2450,2450,2455,2450,1556
|
|
20241008,103500,46040820,2455,2460,2460,2455,59
|
|
20241008,103400,45895825,2455,2455,2455,2455,0
|
|
20241008,103300,45895825,2455,2455,2455,2445,891
|
|
20241008,103200,43714540,2455,2470,2475,2455,1891
|
|
20241008,103100,39061885,2470,2470,2470,2470,2
|
|
20241008,103000,39056945,2470,2470,2470,2470,29
|
|
20241008,102900,38985315,2465,2465,2465,2465,0
|
|
20241008,102800,38985315,2465,2465,2465,2465,0
|
|
20241008,102700,38985315,2465,2470,2470,2465,59
|
|
20241008,102600,38839730,2465,2465,2465,2465,0
|
|
20241008,102500,38839730,2465,2470,2470,2465,38
|
|
20241008,102400,38746015,2460,2460,2460,2460,20
|
|
20241008,102300,38696815,2470,2465,2470,2465,58
|
|
20241008,102200,38553700,2465,2465,2465,2465,0
|
|
20241008,102100,38553700,2465,2465,2465,2465,29
|
|
20241008,102000,38482215,2460,2460,2460,2460,12
|
|
20241008,101900,38452695,2450,2455,2455,2445,912
|
|
20241008,101800,36217425,2460,2470,2470,2460,952
|
|
20241008,101700,33875210,2470,2470,2470,2470,29
|
|
20241008,101600,33803580,2470,2470,2470,2470,0
|
|
20241008,101500,33803580,2470,2475,2475,2470,30
|
|
20241008,101400,33729335,2475,2475,2480,2475,137
|
|
20241008,101300,33390250,2475,2470,2475,2470,295
|
|
20241008,101200,32661360,2465,2470,2470,2465,40
|
|
20241008,101100,32562615,2470,2465,2470,2465,1500
|
|
20241008,101000,28862615,2470,2465,2470,2465,10
|
|
20241008,100900,28837925,2470,2465,2470,2465,58
|
|
20241008,100800,28694810,2470,2470,2470,2470,0
|
|
20241008,100700,28694810,2470,2465,2470,2465,58
|
|
20241008,100600,28551695,2475,2475,2475,2475,0
|
|
20241008,100500,28551695,2475,2470,2475,2470,59
|
|
20241008,100400,28405820,2470,2470,2470,2470,0
|
|
20241008,100300,28405820,2470,2465,2470,2465,40
|
|
20241008,100200,28307075,2475,2460,2475,2455,36
|
|
20241008,100100,28218480,2460,2460,2460,2460,13
|
|
20241008,100000,28186500,2455,2455,2455,2455,817
|
|
20241008,095900,26180765,2455,2465,2465,2450,431
|
|
20241008,095800,25124070,2460,2460,2460,2460,0
|
|
20241008,095700,25124070,2460,2475,2475,2455,2794
|
|
20241008,095600,18244820,2475,2475,2475,2475,69
|
|
20241008,095500,18074045,2470,2470,2470,2470,12
|
|
20241008,095400,18044405,2460,2470,2470,2460,251
|
|
20241008,095300,17426440,2475,2475,2475,2475,29
|
|
20241008,095200,17354665,2470,2470,2470,2470,4
|
|
20241008,095100,17344785,2475,2475,2475,2475,29
|
|
20241008,095000,17273010,2475,2475,2475,2475,40
|
|
20241008,094900,17174010,2475,2475,2475,2475,39
|
|
20241008,094800,17077485,2475,2475,2475,2475,58
|
|
20241008,094700,16933935,2475,2475,2475,2475,8
|
|
20241008,094600,16914135,2465,2465,2475,2465,196
|
|
20241008,094500,16430245,2460,2455,2460,2455,51
|
|
20241008,094400,16304935,2460,2460,2460,2460,50
|
|
20241008,094300,16181935,2460,2460,2460,2460,59
|
|
20241008,094200,16036795,2455,2455,2455,2455,0
|
|
20241008,094100,16036795,2455,2455,2455,2455,440
|
|
20241008,094000,14956595,2455,2455,2455,2455,0
|
|
20241008,093900,14956595,2455,2455,2455,2455,1
|
|
20241008,093800,14954140,2450,2450,2455,2450,139
|
|
20241008,093700,14613395,2455,2455,2455,2455,29
|
|
20241008,093600,14542200,2455,2455,2455,2455,40
|
|
20241008,093500,14444000,2450,2450,2450,2450,48
|
|
20241008,093400,14326400,2450,2450,2450,2450,2
|
|
20241008,093300,14321500,2450,2450,2450,2450,3
|
|
20241008,093200,14314150,2450,2455,2455,2450,31
|
|
20241008,093100,14238050,2450,2450,2450,2450,57
|
|
20241008,093000,14098400,2450,2450,2450,2450,14
|
|
20241008,092900,14064100,2445,2445,2445,2445,30
|
|
20241008,092800,13990750,2440,2440,2440,2440,425
|
|
20241008,092700,12953750,2450,2450,2450,2450,58
|
|
20241008,092600,12811650,2440,2440,2440,2440,40
|
|
20241008,092500,12714050,2450,2455,2455,2450,58
|
|
20241008,092400,12571805,2440,2440,2440,2440,0
|
|
20241008,092300,12571805,2440,2450,2450,2440,219
|
|
20241008,092200,12036985,2450,2450,2450,2450,13
|
|
20241008,092100,12005135,2450,2450,2450,2450,20
|
|
20241008,092000,11956135,2450,2450,2450,2450,50
|
|
20241008,091900,11833635,2455,2455,2455,2455,33
|
|
20241008,091800,11752620,2450,2450,2450,2450,25
|
|
20241008,091700,11691370,2445,2445,2445,2445,57
|
|
20241008,091600,11552005,2445,2445,2445,2445,60
|
|
20241008,091500,11405305,2440,2440,2440,2440,1
|
|
20241008,091400,11402865,2450,2450,2450,2450,39
|
|
20241008,091300,11307315,2445,2445,2445,2445,20
|
|
20241008,091200,11258415,2445,2445,2445,2445,29
|
|
20241008,091100,11187510,2445,2445,2445,2445,34
|
|
20241008,091000,11104380,2445,2450,2450,2445,56
|
|
20241008,090900,10967325,2450,2440,2450,2440,1037
|
|
20241008,090800,8436950,2425,2425,2425,2425,0
|
|
20241008,090700,8436950,2425,2425,2425,2425,136
|
|
20241008,090600,8107150,2425,2425,2425,2425,69
|
|
20241008,090500,7939825,2425,2425,2425,2425,0
|
|
20241008,090400,7939825,2425,2420,2425,2420,926
|
|
20241008,090300,5698760,2420,2410,2420,2410,30
|
|
20241008,090200,5626170,2395,2400,2400,2395,2000
|
|
20241008,090100,836145,2405,2400,2405,2400,105
|
|
20241008,090000,584135,2400,2405,2405,2400,243
|