605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,190200,219138635,2470,2470,2470,2470,710
|
|
20241010,190100,219138635,2470,2470,2470,2470,0
|
|
20241010,190000,219138635,2470,2470,2470,2470,0
|
|
20241010,185900,219138635,2470,2470,2470,2470,0
|
|
20241010,185800,219138635,2470,2470,2470,2470,0
|
|
20241010,185700,219138635,2470,2470,2470,2470,0
|
|
20241010,185600,219138635,2470,2470,2470,2470,0
|
|
20241010,185500,219138635,2470,2470,2470,2470,0
|
|
20241010,185400,219138635,2470,2470,2470,2470,0
|
|
20241010,185300,219138635,2470,2470,2470,2470,0
|
|
20241010,185200,219138635,2470,2470,2470,2470,0
|
|
20241010,185100,219138635,2470,2470,2470,2470,0
|
|
20241010,185000,219138635,2470,2470,2470,2470,0
|
|
20241010,184900,219138635,2470,2470,2470,2470,0
|
|
20241010,184800,219138635,2470,2470,2470,2470,0
|
|
20241010,184700,219138635,2470,2470,2470,2470,0
|
|
20241010,184600,219138635,2470,2470,2470,2470,0
|
|
20241010,184500,219138635,2470,2470,2470,2470,0
|
|
20241010,184400,219138635,2470,2470,2470,2470,0
|
|
20241010,184300,219138635,2470,2470,2470,2470,0
|
|
20241010,184200,219138635,2470,2470,2470,2470,0
|
|
20241010,184100,219138635,2470,2470,2470,2470,0
|
|
20241010,184000,219138635,2470,2470,2470,2470,0
|
|
20241010,183900,219138635,2470,2470,2470,2470,0
|
|
20241010,183800,219138635,2470,2470,2470,2470,0
|
|
20241010,183700,219138635,2470,2470,2470,2470,0
|
|
20241010,183600,219138635,2470,2470,2470,2470,0
|
|
20241010,183500,219138635,2470,2470,2470,2470,0
|
|
20241010,183400,219138635,2470,2470,2470,2470,0
|
|
20241010,183300,219138635,2470,2470,2470,2470,0
|
|
20241010,183200,219138635,2470,2470,2470,2470,710
|
|
20241010,183100,219138635,2470,2470,2470,2470,0
|
|
20241010,183000,219138635,2470,2470,2470,2470,0
|
|
20241010,182900,219138635,2470,2470,2470,2470,0
|
|
20241010,182800,219138635,2470,2470,2470,2470,0
|
|
20241010,182700,219138635,2470,2470,2470,2470,0
|
|
20241010,182600,219138635,2470,2470,2470,2470,0
|
|
20241010,182500,219138635,2470,2470,2470,2470,0
|
|
20241010,182400,219138635,2470,2470,2470,2470,0
|
|
20241010,182300,219138635,2470,2470,2470,2470,0
|
|
20241010,182200,219138635,2470,2470,2470,2470,0
|
|
20241010,182100,219138635,2470,2470,2470,2470,0
|
|
20241010,182000,219138635,2470,2470,2470,2470,0
|
|
20241010,181900,219138635,2470,2470,2470,2470,0
|
|
20241010,181800,219138635,2470,2470,2470,2470,0
|
|
20241010,181700,219138635,2470,2470,2470,2470,0
|
|
20241010,181600,219138635,2470,2470,2470,2470,0
|
|
20241010,181500,219138635,2470,2470,2470,2470,0
|
|
20241010,181400,219138635,2470,2470,2470,2470,0
|
|
20241010,181300,219138635,2470,2470,2470,2470,0
|
|
20241010,181200,219138635,2470,2470,2470,2470,0
|
|
20241010,181100,219138635,2470,2470,2470,2470,0
|
|
20241010,181000,219138635,2470,2470,2470,2470,0
|
|
20241010,180900,219138635,2470,2470,2470,2470,0
|
|
20241010,180800,219138635,2470,2470,2470,2470,0
|
|
20241010,180700,219138635,2470,2470,2470,2470,0
|
|
20241010,180600,219138635,2470,2470,2470,2470,0
|
|
20241010,180500,219138635,2470,2470,2470,2470,0
|
|
20241010,180400,219138635,2470,2470,2470,2470,0
|
|
20241010,180300,219138635,2470,2470,2470,2470,0
|
|
20241010,180200,219138635,2470,2470,2470,2470,710
|
|
20241010,180100,219138635,2470,2470,2470,2470,0
|
|
20241010,180000,219138635,2470,2470,2470,2470,0
|
|
20241010,175900,219138635,2470,2470,2470,2470,0
|
|
20241010,175800,219138635,2470,2470,2470,2470,0
|
|
20241010,175700,219138635,2470,2470,2470,2470,0
|
|
20241010,175600,219138635,2470,2470,2470,2470,0
|
|
20241010,175500,219138635,2470,2470,2470,2470,0
|
|
20241010,175400,219138635,2470,2470,2470,2470,0
|
|
20241010,175300,219138635,2470,2470,2470,2470,0
|
|
20241010,175200,219138635,2470,2470,2470,2470,0
|
|
20241010,175100,219138635,2470,2470,2470,2470,0
|
|
20241010,175000,219138635,2470,2470,2470,2470,0
|
|
20241010,174900,219138635,2470,2470,2470,2470,0
|
|
20241010,174800,219138635,2470,2470,2470,2470,0
|
|
20241010,174700,219138635,2470,2470,2470,2470,0
|
|
20241010,174600,219138635,2470,2470,2470,2470,0
|
|
20241010,174500,219138635,2470,2470,2470,2470,0
|
|
20241010,174400,219138635,2470,2470,2470,2470,0
|
|
20241010,174300,219138635,2470,2470,2470,2470,0
|
|
20241010,174200,219138635,2470,2470,2470,2470,0
|
|
20241010,174100,219138635,2470,2470,2470,2470,0
|
|
20241010,174000,219138635,2470,2470,2470,2470,0
|
|
20241010,173900,219138635,2470,2470,2470,2470,0
|
|
20241010,173800,219138635,2470,2470,2470,2470,0
|
|
20241010,173700,219138635,2470,2470,2470,2470,0
|
|
20241010,173600,219138635,2470,2470,2470,2470,0
|
|
20241010,173500,219138635,2470,2470,2470,2470,0
|
|
20241010,173400,219138635,2470,2470,2470,2470,0
|
|
20241010,173300,219138635,2470,2470,2470,2470,0
|
|
20241010,173200,219138635,2470,2470,2470,2470,710
|
|
20241010,173100,219138635,2470,2470,2470,2470,0
|
|
20241010,173000,219138635,2470,2470,2470,2470,0
|
|
20241010,172900,219138635,2470,2470,2470,2470,0
|
|
20241010,172800,219138635,2470,2470,2470,2470,0
|
|
20241010,172700,219138635,2470,2470,2470,2470,0
|
|
20241010,172600,219138635,2470,2470,2470,2470,0
|
|
20241010,172500,219138635,2470,2470,2470,2470,0
|
|
20241010,172400,219138635,2470,2470,2470,2470,0
|
|
20241010,172300,219138635,2470,2470,2470,2470,0
|
|
20241010,172200,219138635,2470,2470,2470,2470,0
|
|
20241010,172100,219138635,2470,2470,2470,2470,0
|
|
20241010,172000,219138635,2470,2470,2470,2470,0
|
|
20241010,171900,219138635,2470,2470,2470,2470,0
|
|
20241010,171800,219138635,2470,2470,2470,2470,0
|
|
20241010,171700,219138635,2470,2470,2470,2470,0
|
|
20241010,171600,219138635,2470,2470,2470,2470,0
|
|
20241010,171500,219138635,2470,2470,2470,2470,0
|
|
20241010,171400,219138635,2470,2470,2470,2470,0
|
|
20241010,171300,219138635,2470,2470,2470,2470,0
|
|
20241010,171200,219138635,2470,2470,2470,2470,0
|
|
20241010,171100,219138635,2470,2470,2470,2470,0
|
|
20241010,171000,219138635,2470,2470,2470,2470,0
|
|
20241010,170900,219138635,2470,2470,2470,2470,0
|
|
20241010,170800,219138635,2470,2470,2470,2470,0
|
|
20241010,170700,219138635,2470,2470,2470,2470,0
|
|
20241010,170600,219138635,2470,2470,2470,2470,0
|
|
20241010,170500,219138635,2470,2470,2470,2470,0
|
|
20241010,170400,219138635,2470,2470,2470,2470,0
|
|
20241010,170300,219138635,2470,2470,2470,2470,0
|
|
20241010,170200,219138635,2470,2470,2470,2470,710
|
|
20241010,170100,219138635,2470,2470,2470,2470,0
|
|
20241010,170000,219138635,2470,2470,2470,2470,0
|
|
20241010,165900,219138635,2470,2470,2470,2470,0
|
|
20241010,165800,219138635,2470,2470,2470,2470,0
|
|
20241010,165700,219138635,2470,2470,2470,2470,0
|
|
20241010,165600,219138635,2470,2470,2470,2470,0
|
|
20241010,165500,219138635,2470,2470,2470,2470,0
|
|
20241010,165400,219138635,2470,2470,2470,2470,0
|
|
20241010,165300,219138635,2470,2470,2470,2470,0
|
|
20241010,165200,219138635,2470,2470,2470,2470,0
|
|
20241010,165100,219138635,2470,2470,2470,2470,0
|
|
20241010,165000,219138635,2470,2470,2470,2470,0
|
|
20241010,164900,219138635,2470,2470,2470,2470,0
|
|
20241010,164800,219138635,2470,2470,2470,2470,0
|
|
20241010,164700,219138635,2470,2470,2470,2470,0
|
|
20241010,164600,219138635,2470,2470,2470,2470,0
|
|
20241010,164500,219138635,2470,2470,2470,2470,0
|
|
20241010,164400,219138635,2470,2470,2470,2470,0
|
|
20241010,164300,219138635,2470,2470,2470,2470,0
|
|
20241010,164200,219138635,2470,2470,2470,2470,0
|
|
20241010,164100,219138635,2470,2470,2470,2470,0
|
|
20241010,164000,219138635,2470,2470,2470,2470,0
|
|
20241010,163900,219138635,2470,2470,2470,2470,0
|
|
20241010,163800,219138635,2470,2470,2470,2470,0
|
|
20241010,163700,219138635,2470,2470,2470,2470,0
|
|
20241010,163600,219138635,2470,2470,2470,2470,0
|
|
20241010,163500,219138635,2470,2470,2470,2470,0
|
|
20241010,163400,219138635,2470,2470,2470,2470,0
|
|
20241010,163300,219138635,2470,2470,2470,2470,0
|
|
20241010,163200,219138635,2470,2470,2470,2470,710
|
|
20241010,163100,219138635,2470,2470,2470,2470,0
|
|
20241010,163000,219138635,2470,2470,2470,2470,0
|
|
20241010,162900,219138635,2470,2470,2470,2470,0
|
|
20241010,162800,219138635,2470,2470,2470,2470,0
|
|
20241010,162700,219138635,2470,2470,2470,2470,0
|
|
20241010,162600,219138635,2470,2470,2470,2470,0
|
|
20241010,162500,219138635,2470,2470,2470,2470,0
|
|
20241010,162400,219138635,2470,2470,2470,2470,0
|
|
20241010,162300,219138635,2470,2470,2470,2470,0
|
|
20241010,162200,219138635,2470,2470,2470,2470,0
|
|
20241010,162100,219138635,2470,2470,2470,2470,0
|
|
20241010,162000,219138635,2470,2470,2470,2470,0
|
|
20241010,161900,219138635,2470,2470,2470,2470,0
|
|
20241010,161800,219138635,2470,2470,2470,2470,0
|
|
20241010,161700,219138635,2470,2470,2470,2470,0
|
|
20241010,161600,219138635,2470,2470,2470,2470,0
|
|
20241010,161500,219138635,2470,2470,2470,2470,0
|
|
20241010,161400,219138635,2470,2470,2470,2470,0
|
|
20241010,161300,219138635,2470,2470,2470,2470,0
|
|
20241010,161200,219138635,2470,2470,2470,2470,0
|
|
20241010,161100,219138635,2470,2470,2470,2470,0
|
|
20241010,161000,219138635,2470,2470,2470,2470,0
|
|
20241010,160900,219138635,2470,2470,2470,2470,0
|
|
20241010,160800,219138635,2470,2470,2470,2470,0
|
|
20241010,160700,219138635,2470,2470,2470,2470,0
|
|
20241010,160600,219138635,2470,2470,2470,2470,0
|
|
20241010,160500,219138635,2470,2470,2470,2470,0
|
|
20241010,160400,219138635,2470,2470,2470,2470,0
|
|
20241010,160300,219138635,2470,2470,2470,2470,0
|
|
20241010,160200,219138635,2470,2470,2470,2470,710
|
|
20241010,160100,219138635,2470,2470,2470,2470,0
|
|
20241010,160000,219138635,2470,2470,2470,2470,0
|
|
20241010,155900,219138635,2470,2470,2470,2470,0
|
|
20241010,155800,219138635,2470,2470,2470,2470,0
|
|
20241010,155700,219138635,2470,2470,2470,2470,0
|
|
20241010,155600,219138635,2470,2470,2470,2470,0
|
|
20241010,155500,219138635,2470,2470,2470,2470,0
|
|
20241010,155400,219138635,2470,2470,2470,2470,0
|
|
20241010,155300,219138635,2470,2470,2470,2470,0
|
|
20241010,155200,219138635,2470,2470,2470,2470,0
|
|
20241010,155100,219138635,2470,2470,2470,2470,0
|
|
20241010,155000,219138635,2470,2470,2470,2470,0
|
|
20241010,154900,219138635,2470,2470,2470,2470,0
|
|
20241010,154800,219138635,2470,2470,2470,2470,0
|
|
20241010,154700,219138635,2470,2470,2470,2470,0
|
|
20241010,154600,219138635,2470,2470,2470,2470,0
|
|
20241010,154500,219138635,2470,2470,2470,2470,0
|
|
20241010,154400,219138635,2470,2470,2470,2470,0
|
|
20241010,154300,219138635,2470,2470,2470,2470,0
|
|
20241010,154200,219138635,2470,2470,2470,2470,0
|
|
20241010,154100,219138635,2470,2470,2470,2470,0
|
|
20241010,154000,219138635,2470,2470,2470,2470,0
|
|
20241010,153900,219138635,2470,2470,2470,2470,0
|
|
20241010,153800,219138635,2470,2470,2470,2470,0
|
|
20241010,153700,219138635,2470,2470,2470,2470,0
|
|
20241010,153600,219138635,2470,2470,2470,2470,0
|
|
20241010,153500,219138635,2470,2470,2470,2470,0
|
|
20241010,153400,219138635,2470,2470,2470,2470,0
|
|
20241010,153300,219138635,2470,2470,2470,2470,0
|
|
20241010,153200,219138635,2470,2470,2470,2470,710
|
|
20241010,153100,219138635,2470,2470,2470,2470,0
|
|
20241010,153000,219138635,2470,2470,2470,2470,710
|
|
20241010,152900,217384935,2470,2470,2470,2470,0
|
|
20241010,152800,217384935,2470,2470,2470,2470,0
|
|
20241010,152700,217384935,2470,2470,2470,2470,0
|
|
20241010,152600,217384935,2470,2470,2470,2470,0
|
|
20241010,152500,217384935,2470,2470,2470,2470,0
|
|
20241010,152400,217384935,2470,2470,2470,2470,0
|
|
20241010,152300,217384935,2470,2470,2470,2470,0
|
|
20241010,152200,217384935,2470,2470,2470,2470,0
|
|
20241010,152100,217384935,2470,2470,2470,2470,0
|
|
20241010,152000,217384935,2470,2470,2470,2470,0
|
|
20241010,151900,217384935,2470,2470,2470,2470,43
|
|
20241010,151800,217278725,2485,2495,2500,2475,1453
|
|
20241010,151700,213647255,2500,2500,2500,2500,0
|
|
20241010,151600,213647255,2500,2500,2500,2500,309
|
|
20241010,151500,212874755,2490,2490,2490,2490,449
|
|
20241010,151400,211756745,2495,2495,2495,2495,0
|
|
20241010,151300,211756745,2495,2495,2495,2495,118
|
|
20241010,151200,211462335,2490,2485,2490,2485,331
|
|
20241010,151100,210638895,2480,2480,2480,2480,0
|
|
20241010,151000,210638895,2480,2495,2495,2480,383
|
|
20241010,150900,209685230,2490,2485,2490,2485,194
|
|
20241010,150800,209202725,2485,2485,2485,2485,0
|
|
20241010,150700,209202725,2485,2485,2485,2480,481
|
|
20241010,150600,208007830,2485,2485,2485,2485,57
|
|
20241010,150500,207866185,2485,2485,2485,2485,0
|
|
20241010,150400,207866185,2485,2485,2485,2485,0
|
|
20241010,150300,207866185,2485,2485,2485,2485,52
|
|
20241010,150200,207736965,2475,2475,2475,2475,401
|
|
20241010,150100,206744490,2495,2495,2495,2495,218
|
|
20241010,150000,206200580,2490,2490,2490,2485,235
|
|
20241010,145900,205615735,2490,2490,2490,2490,0
|
|
20241010,145800,205615735,2490,2490,2490,2490,0
|
|
20241010,145700,205615735,2490,2485,2490,2485,448
|
|
20241010,145600,204502105,2475,2475,2475,2475,18
|
|
20241010,145500,204457555,2480,2480,2480,2480,0
|
|
20241010,145400,204457555,2480,2490,2495,2475,2322
|
|
20241010,145300,198688590,2490,2490,2490,2490,57
|
|
20241010,145200,198546660,2490,2490,2490,2490,0
|
|
20241010,145100,198546660,2490,2490,2490,2490,0
|
|
20241010,145000,198546660,2490,2495,2495,2490,450
|
|
20241010,144900,197426155,2480,2480,2480,2480,2
|
|
20241010,144800,197421195,2490,2490,2490,2490,0
|
|
20241010,144700,197421195,2490,2490,2490,2490,449
|
|
20241010,144600,196303185,2490,2490,2490,2490,0
|
|
20241010,144500,196303185,2490,2490,2490,2490,284
|
|
20241010,144400,195596025,2485,2480,2485,2480,165
|
|
20241010,144300,195186010,2490,2490,2490,2490,0
|
|
20241010,144200,195186010,2490,2490,2490,2490,0
|
|
20241010,144100,195186010,2490,2490,2490,2490,449
|
|
20241010,144000,194068000,2485,2485,2485,2485,1
|
|
20241010,143900,194065515,2485,2490,2490,2480,532
|
|
20241010,143800,192741655,2485,2480,2485,2480,238
|
|
20241010,143700,192151410,2480,2500,2500,2480,121
|
|
20241010,143600,191848950,2495,2490,2495,2490,214
|
|
20241010,143500,191315700,2485,2485,2485,2485,115
|
|
20241010,143400,191029925,2480,2475,2480,2475,4
|
|
20241010,143300,191020015,2465,2475,2475,2465,200
|
|
20241010,143200,190526770,2495,2495,2495,2495,0
|
|
20241010,143100,190526770,2495,2485,2495,2485,621
|
|
20241010,143000,188979645,2490,2485,2490,2485,100
|
|
20241010,142900,188730655,2490,2490,2490,2490,449
|
|
20241010,142800,187612645,2485,2485,2485,2485,890
|
|
20241010,142700,185400995,2485,2485,2485,2485,376
|
|
20241010,142600,184466635,2480,2480,2480,2480,72
|
|
20241010,142500,184288075,2470,2470,2470,2470,1
|
|
20241010,142400,184285605,2470,2470,2470,2470,239
|
|
20241010,142300,183695275,2460,2465,2465,2450,2118
|
|
20241010,142200,178490660,2465,2485,2485,2455,1772
|
|
20241010,142100,174121140,2475,2475,2475,2475,549
|
|
20241010,142000,172762365,2480,2480,2480,2480,0
|
|
20241010,141900,172762365,2480,2480,2480,2480,7
|
|
20241010,141800,172745005,2470,2485,2485,2470,1098
|
|
20241010,141700,170023560,2485,2485,2485,2485,0
|
|
20241010,141600,170023560,2485,2485,2485,2485,0
|
|
20241010,141500,170023560,2485,2490,2490,2485,1186
|
|
20241010,141400,167074105,2495,2510,2510,2495,183
|
|
20241010,141300,166614800,2505,2500,2510,2500,307
|
|
20241010,141200,165846350,2495,2495,2495,2495,0
|
|
20241010,141100,165846350,2495,2495,2495,2495,2
|
|
20241010,141000,165841360,2505,2505,2505,2505,449
|
|
20241010,140900,164716615,2495,2495,2495,2495,0
|
|
20241010,140800,164716615,2495,2495,2495,2495,2
|
|
20241010,140700,164711625,2505,2505,2505,2505,447
|
|
20241010,140600,163591890,2490,2495,2495,2490,3
|
|
20241010,140500,163584410,2505,2505,2505,2505,0
|
|
20241010,140400,163584410,2505,2505,2505,2505,372
|
|
20241010,140300,162652550,2500,2500,2500,2500,77
|
|
20241010,140200,162460050,2490,2490,2490,2485,657
|
|
20241010,140100,160824675,2495,2510,2510,2495,301
|
|
20241010,140000,160069240,2505,2505,2505,2505,153
|
|
20241010,135900,159685975,2500,2495,2500,2495,6
|
|
20241010,135800,159670980,2495,2505,2505,2495,434
|
|
20241010,135700,158583860,2500,2495,2500,2495,20
|
|
20241010,135600,158533905,2495,2495,2495,2495,8
|
|
20241010,135500,158513945,2495,2495,2495,2495,8
|
|
20241010,135400,158493985,2495,2500,2500,2495,450
|
|
20241010,135300,157368995,2495,2495,2495,2495,0
|
|
20241010,135200,157368995,2495,2495,2495,2495,8
|
|
20241010,135100,157349035,2495,2500,2500,2495,396
|
|
20241010,135000,156359055,2495,2495,2495,2495,57
|
|
20241010,134900,156216840,2495,2495,2495,2495,10
|
|
20241010,134800,156191890,2495,2505,2505,2495,456
|
|
20241010,134700,155049700,2500,2500,2500,2500,31
|
|
20241010,134600,154972200,2500,2500,2500,2500,0
|
|
20241010,134500,154972200,2500,2500,2500,2500,0
|
|
20241010,134400,154972200,2500,2500,2500,2500,449
|
|
20241010,134300,153849700,2495,2495,2495,2495,0
|
|
20241010,134200,153849700,2495,2495,2495,2495,0
|
|
20241010,134100,153849700,2495,2500,2500,2495,477
|
|
20241010,134000,152657345,2500,2500,2500,2500,0
|
|
20241010,133900,152657345,2500,2500,2500,2500,0
|
|
20241010,133800,152657345,2500,2500,2500,2500,449
|
|
20241010,133700,151534845,2500,2500,2500,2500,0
|
|
20241010,133600,151534845,2500,2500,2500,2500,0
|
|
20241010,133500,151534845,2500,2500,2500,2500,449
|
|
20241010,133400,150412345,2500,2500,2500,2500,0
|
|
20241010,133300,150412345,2500,2500,2500,2500,0
|
|
20241010,133200,150412345,2500,2495,2500,2495,439
|
|
20241010,133100,149315120,2495,2495,2495,2495,12
|
|
20241010,133000,149285180,2490,2490,2490,2490,0
|
|
20241010,132900,149285180,2490,2490,2490,2490,450
|
|
20241010,132800,148164680,2490,2495,2495,2490,562
|
|
20241010,132700,146763045,2500,2500,2500,2500,0
|
|
20241010,132600,146763045,2500,2500,2500,2500,439
|
|
20241010,132500,145665545,2495,2495,2495,2495,12
|
|
20241010,132400,145635605,2500,2500,2500,2500,0
|
|
20241010,132300,145635605,2500,2500,2500,2495,537
|
|
20241010,132200,144293115,2495,2495,2495,2495,11
|
|
20241010,132100,144265670,2500,2500,2500,2500,90
|
|
20241010,132000,144040670,2500,2500,2500,2500,0
|
|
20241010,131900,144040670,2500,2500,2500,2500,448
|
|
20241010,131800,142920670,2495,2495,2495,2495,0
|
|
20241010,131700,142920670,2495,2495,2495,2495,0
|
|
20241010,131600,142920670,2495,2495,2500,2495,460
|
|
20241010,131500,141770790,2490,2490,2490,2490,0
|
|
20241010,131400,141770790,2490,2500,2500,2490,447
|
|
20241010,131300,140653310,2495,2490,2495,2490,5
|
|
20241010,131200,140640845,2490,2490,2490,2490,4
|
|
20241010,131100,140630885,2490,2490,2490,2490,1
|
|
20241010,131000,140628395,2490,2490,2495,2490,453
|
|
20241010,130900,139498245,2490,2490,2490,2490,0
|
|
20241010,130800,139498245,2490,2490,2490,2490,0
|
|
20241010,130700,139498245,2490,2490,2490,2490,0
|
|
20241010,130600,139498245,2490,2490,2490,2490,514
|
|
20241010,130500,138218385,2500,2500,2500,2500,0
|
|
20241010,130400,138218385,2500,2500,2500,2500,324
|
|
20241010,130300,137408385,2495,2495,2495,2495,125
|
|
20241010,130200,137096510,2500,2500,2500,2500,0
|
|
20241010,130100,137096510,2500,2500,2500,2500,448
|
|
20241010,130000,135976510,2490,2490,2490,2490,10
|
|
20241010,125900,135951610,2500,2500,2500,2500,88
|
|
20241010,125800,135731610,2500,2500,2500,2500,0
|
|
20241010,125700,135731610,2500,2490,2500,2490,460
|
|
20241010,125600,134581680,2495,2495,2495,2495,30
|
|
20241010,125500,134506830,2495,2495,2495,2495,122
|
|
20241010,125400,134202440,2500,2500,2500,2500,449
|
|
20241010,125300,133079940,2495,2495,2495,2495,1
|
|
20241010,125200,133077445,2495,2500,2505,2495,457
|
|
20241010,125100,131932720,2500,2485,2500,2485,620
|
|
20241010,125000,130382790,2485,2485,2485,2480,850
|
|
20241010,124900,128270555,2475,2475,2475,2475,0
|
|
20241010,124800,128270555,2475,2475,2475,2475,0
|
|
20241010,124700,128270555,2475,2505,2505,2475,3637
|
|
20241010,124600,119218970,2505,2505,2505,2505,46
|
|
20241010,124500,119103740,2510,2510,2510,2510,0
|
|
20241010,124400,119103740,2510,2510,2510,2510,449
|
|
20241010,124300,117976750,2515,2515,2515,2515,0
|
|
20241010,124200,117976750,2515,2510,2515,2510,448
|
|
20241010,124100,116851995,2505,2505,2505,2505,0
|
|
20241010,124000,116851995,2505,2505,2505,2505,2
|
|
20241010,123900,116846985,2505,2515,2515,2505,39
|
|
20241010,123800,116748910,2510,2510,2510,2510,411
|
|
20241010,123700,115717300,2515,2515,2515,2515,0
|
|
20241010,123600,115717300,2515,2515,2515,2515,115
|
|
20241010,123500,115428075,2510,2510,2510,2510,333
|
|
20241010,123400,114592245,2515,2515,2515,2515,0
|
|
20241010,123300,114592245,2515,2515,2515,2515,0
|
|
20241010,123200,114592245,2515,2510,2515,2510,449
|
|
20241010,123100,113465175,2515,2515,2515,2515,0
|
|
20241010,123000,113465175,2515,2515,2515,2515,0
|
|
20241010,122900,113465175,2515,2510,2515,2510,455
|
|
20241010,122800,112322015,2510,2510,2510,2510,0
|
|
20241010,122700,112322015,2510,2510,2510,2510,30
|
|
20241010,122600,112246715,2515,2515,2515,2515,449
|
|
20241010,122500,111117480,2515,2515,2515,2515,0
|
|
20241010,122400,111117480,2515,2515,2515,2515,0
|
|
20241010,122300,111117480,2515,2510,2515,2510,449
|
|
20241010,122200,109988405,2505,2505,2505,2505,0
|
|
20241010,122100,109988405,2505,2505,2505,2505,0
|
|
20241010,122000,109988405,2505,2515,2515,2505,397
|
|
20241010,121900,108990060,2510,2515,2515,2510,63
|
|
20241010,121800,108831925,2515,2515,2515,2515,0
|
|
20241010,121700,108831925,2515,2510,2515,2510,130
|
|
20241010,121600,108504980,2510,2510,2510,2510,319
|
|
20241010,121500,107704290,2505,2505,2505,2505,6
|
|
20241010,121400,107689260,2510,2510,2510,2510,448
|
|
20241010,121300,106564780,2510,2510,2510,2510,0
|
|
20241010,121200,106564780,2510,2510,2510,2510,0
|
|
20241010,121100,106564780,2510,2510,2510,2510,449
|
|
20241010,121000,105437790,2510,2510,2510,2510,0
|
|
20241010,120900,105437790,2510,2510,2510,2510,0
|
|
20241010,120800,105437790,2510,2505,2510,2505,449
|
|
20241010,120700,104311240,2495,2495,2495,2495,0
|
|
20241010,120600,104311240,2495,2510,2510,2495,25
|
|
20241010,120500,104248550,2505,2500,2505,2500,427
|
|
20241010,120400,103180925,2495,2495,2495,2495,2
|
|
20241010,120300,103175935,2495,2510,2510,2495,449
|
|
20241010,120200,102048960,2495,2495,2495,2495,0
|
|
20241010,120100,102048960,2495,2495,2495,2495,2
|
|
20241010,120000,102043970,2495,2495,2495,2495,0
|
|
20241010,115900,102043970,2495,2505,2510,2495,435
|
|
20241010,115800,100952940,2500,2500,2500,2500,15
|
|
20241010,115700,100915440,2495,2495,2495,2495,2
|
|
20241010,115600,100910450,2500,2500,2500,2500,448
|
|
20241010,115500,99790450,2500,2500,2500,2500,2136
|
|
20241010,115400,94450450,2485,2485,2485,2485,2
|
|
20241010,115300,94445480,2480,2500,2500,2480,451
|
|
20241010,115200,93318010,2495,2495,2495,2495,0
|
|
20241010,115100,93318010,2495,2495,2495,2495,0
|
|
20241010,115000,93318010,2495,2495,2495,2495,2
|
|
20241010,114900,93313020,2500,2500,2500,2500,448
|
|
20241010,114800,92193020,2495,2485,2505,2485,175
|
|
20241010,114700,91754685,2490,2495,2495,2485,531
|
|
20241010,114600,90434065,2505,2505,2505,2505,0
|
|
20241010,114500,90434065,2505,2505,2505,2505,449
|
|
20241010,114400,89309320,2505,2505,2505,2505,0
|
|
20241010,114300,89309320,2505,2505,2505,2505,3
|
|
20241010,114200,89301805,2505,2505,2505,2505,449
|
|
20241010,114100,88177060,2510,2510,2510,2510,0
|
|
20241010,114000,88177060,2510,2510,2510,2510,448
|
|
20241010,113900,87052580,2510,2510,2510,2510,0
|
|
20241010,113800,87052580,2510,2510,2510,2510,0
|
|
20241010,113700,87052580,2510,2510,2510,2510,228
|
|
20241010,113600,86480300,2505,2505,2505,2505,221
|
|
20241010,113500,85926695,2505,2505,2505,2505,0
|
|
20241010,113400,85926695,2505,2505,2505,2505,0
|
|
20241010,113300,85926695,2505,2505,2505,2505,449
|
|
20241010,113200,84801950,2510,2510,2510,2510,0
|
|
20241010,113100,84801950,2510,2510,2510,2510,0
|
|
20241010,113000,84801950,2510,2510,2510,2510,449
|
|
20241010,112900,83674960,2510,2510,2510,2510,0
|
|
20241010,112800,83674960,2510,2510,2510,2510,338
|
|
20241010,112700,82826580,2500,2500,2500,2500,110
|
|
20241010,112600,82551580,2500,2495,2500,2495,2
|
|
20241010,112500,82546585,2495,2510,2515,2495,443
|
|
20241010,112400,81433085,2500,2500,2500,2500,9
|
|
20241010,112300,81410585,2500,2500,2500,2500,1
|
|
20241010,112200,81408085,2495,2510,2510,2495,449
|
|
20241010,112100,80281110,2500,2510,2515,2500,16
|
|
20241010,112000,80240900,2500,2500,2500,2500,2
|
|
20241010,111900,80235900,2495,2510,2510,2495,442
|
|
20241010,111800,79126725,2505,2505,2510,2505,906
|
|
20241010,111700,76854950,2505,2505,2505,2505,0
|
|
20241010,111600,76854950,2505,2505,2505,2505,0
|
|
20241010,111500,76854950,2505,2505,2505,2505,449
|
|
20241010,111400,75730205,2495,2495,2495,2495,0
|
|
20241010,111300,75730205,2495,2495,2495,2495,2
|
|
20241010,111200,75725215,2505,2500,2505,2500,447
|
|
20241010,111100,74605990,2490,2490,2490,2490,1
|
|
20241010,111000,74603500,2490,2490,2490,2490,0
|
|
20241010,110900,74603500,2490,2490,2490,2490,0
|
|
20241010,110800,74603500,2490,2500,2500,2490,113
|
|
20241010,110700,74321060,2495,2495,2495,2495,351
|
|
20241010,110600,73445315,2500,2500,2500,2500,0
|
|
20241010,110500,73445315,2500,2500,2500,2500,0
|
|
20241010,110400,73445315,2500,2500,2500,2500,448
|
|
20241010,110300,72325315,2500,2500,2500,2500,0
|
|
20241010,110200,72325315,2500,2500,2500,2500,0
|
|
20241010,110100,72325315,2500,2490,2500,2490,452
|
|
20241010,110000,71195345,2490,2490,2490,2490,0
|
|
20241010,105900,71195345,2490,2500,2500,2490,454
|
|
20241010,105800,70060395,2500,2500,2500,2500,15
|
|
20241010,105700,70022895,2500,2500,2500,2500,197
|
|
20241010,105600,69530395,2500,2495,2500,2495,449
|
|
20241010,105500,68408145,2500,2500,2500,2500,0
|
|
20241010,105400,68408145,2500,2500,2500,2500,20
|
|
20241010,105300,68358145,2500,2495,2500,2495,395
|
|
20241010,105200,67371380,2485,2485,2485,2485,55
|
|
20241010,105100,67234705,2485,2495,2495,2485,127
|
|
20241010,105000,66917850,2495,2490,2495,2490,323
|
|
20241010,104900,66112355,2480,2480,2480,2480,6
|
|
20241010,104800,66097475,2480,2480,2480,2480,13
|
|
20241010,104700,66065235,2480,2490,2495,2480,464
|
|
20241010,104600,64907895,2485,2485,2485,2485,0
|
|
20241010,104500,64907895,2485,2485,2485,2485,0
|
|
20241010,104400,64907895,2485,2495,2495,2485,77
|
|
20241010,104300,64715820,2500,2500,2500,2500,449
|
|
20241010,104200,63593320,2500,2495,2500,2495,62
|
|
20241010,104100,63438325,2495,2490,2495,2485,3919
|
|
20241010,104000,53679900,2485,2485,2490,2485,59
|
|
20241010,103900,53533265,2490,2485,2490,2485,461
|
|
20241010,103800,52385530,2485,2490,2490,2485,700
|
|
20241010,103700,50643785,2465,2465,2465,2465,0
|
|
20241010,103600,50643785,2465,2465,2465,2465,8
|
|
20241010,103500,50624065,2465,2465,2485,2465,22
|
|
20241010,103400,50569520,2490,2470,2490,2470,103
|
|
20241010,103300,50313110,2475,2480,2490,2475,560
|
|
20241010,103200,48921230,2490,2490,2490,2490,449
|
|
20241010,103100,47803220,2470,2470,2470,2470,3
|
|
20241010,103000,47795810,2460,2490,2490,2460,9
|
|
20241010,102900,47773440,2490,2490,2490,2485,523
|
|
20241010,102800,46473380,2490,2485,2490,2485,7
|
|
20241010,102700,46455960,2470,2460,2490,2460,503
|
|
20241010,102600,45208300,2460,2460,2460,2460,0
|
|
20241010,102500,45208300,2460,2475,2480,2460,451
|
|
20241010,102400,44090110,2475,2470,2475,2470,630
|
|
20241010,102300,42533935,2455,2455,2455,2455,5
|
|
20241010,102200,42521660,2455,2465,2470,2455,430
|
|
20241010,102100,41461540,2460,2455,2460,2455,300
|
|
20241010,102000,40723595,2455,2455,2455,2455,0
|
|
20241010,101900,40723595,2455,2455,2455,2455,446
|
|
20241010,101800,39628665,2450,2450,2450,2450,3
|
|
20241010,101700,39621315,2455,2455,2455,2455,15
|
|
20241010,101600,39584490,2450,2450,2450,2450,0
|
|
20241010,101500,39584490,2450,2450,2450,2450,448
|
|
20241010,101400,38486890,2440,2440,2440,2440,0
|
|
20241010,101300,38486890,2440,2440,2440,2440,2
|
|
20241010,101200,38482010,2440,2440,2440,2440,0
|
|
20241010,101100,38482010,2440,2440,2440,2440,1738
|
|
20241010,101000,34241290,2440,2440,2440,2440,0
|
|
20241010,100900,34241290,2440,2440,2440,2440,0
|
|
20241010,100800,34241290,2440,2440,2445,2440,451
|
|
20241010,100700,33140290,2440,2435,2445,2435,5879
|
|
20241010,100600,18824880,2435,2435,2435,2435,1
|
|
20241010,100500,18822445,2430,2430,2430,2430,1
|
|
20241010,100400,18820015,2430,2430,2430,2430,4
|
|
20241010,100300,18810295,2430,2430,2430,2430,50
|
|
20241010,100200,18688795,2440,2440,2440,2440,0
|
|
20241010,100100,18688795,2440,2440,2440,2440,1000
|
|
20241010,100000,16248795,2445,2445,2445,2445,0
|
|
20241010,095900,16248795,2445,2445,2445,2445,0
|
|
20241010,095800,16248795,2445,2445,2445,2445,0
|
|
20241010,095700,16248795,2445,2445,2445,2445,0
|
|
20241010,095600,16248795,2445,2450,2450,2445,4762
|
|
20241010,095500,4601000,2450,2450,2450,2450,0
|
|
20241010,095400,4601000,2450,2450,2450,2450,0
|
|
20241010,095300,4601000,2450,2450,2450,2450,0
|
|
20241010,095200,4601000,2450,2450,2450,2450,0
|
|
20241010,095100,4601000,2450,2450,2450,2450,0
|
|
20241010,095000,4601000,2450,2450,2450,2450,0
|
|
20241010,094900,4601000,2450,2450,2450,2450,0
|
|
20241010,094800,4601000,2450,2450,2450,2450,11
|
|
20241010,094700,4574050,2450,2450,2450,2450,0
|
|
20241010,094600,4574050,2450,2450,2450,2450,1
|
|
20241010,094500,4571600,2450,2450,2450,2450,0
|
|
20241010,094400,4571600,2450,2450,2450,2450,53
|
|
20241010,094300,4441750,2450,2450,2450,2450,0
|
|
20241010,094200,4441750,2450,2450,2450,2450,254
|
|
20241010,094100,3819450,2455,2455,2455,2455,0
|
|
20241010,094000,3819450,2455,2450,2455,2450,421
|
|
20241010,093900,2787995,2460,2460,2460,2460,0
|
|
20241010,093800,2787995,2460,2460,2460,2460,0
|
|
20241010,093700,2787995,2460,2460,2460,2460,0
|
|
20241010,093600,2787995,2460,2460,2460,2460,0
|
|
20241010,093500,2787995,2460,2460,2460,2460,2
|
|
20241010,093400,2783075,2460,2460,2460,2460,1
|
|
20241010,093300,2780615,2460,2460,2460,2460,3
|
|
20241010,093200,2773235,2460,2460,2460,2460,0
|
|
20241010,093100,2773235,2460,2460,2460,2460,1
|
|
20241010,093000,2770775,2460,2460,2460,2460,14
|
|
20241010,092900,2736335,2455,2455,2455,2455,0
|
|
20241010,092800,2736335,2455,2455,2455,2455,0
|
|
20241010,092700,2736335,2455,2455,2455,2455,0
|
|
20241010,092600,2736335,2455,2455,2455,2455,0
|
|
20241010,092500,2736335,2455,2455,2455,2455,1
|
|
20241010,092400,2733880,2450,2450,2450,2450,0
|
|
20241010,092300,2733880,2450,2450,2450,2450,0
|
|
20241010,092200,2733880,2450,2455,2455,2450,450
|
|
20241010,092100,1631110,2455,2455,2455,2455,0
|
|
20241010,092000,1631110,2455,2455,2455,2455,50
|
|
20241010,091900,1508360,2470,2470,2470,2470,0
|
|
20241010,091800,1508360,2470,2470,2470,2470,0
|
|
20241010,091700,1508360,2470,2465,2470,2465,78
|
|
20241010,091600,1315715,2445,2445,2445,2445,0
|
|
20241010,091500,1315715,2445,2445,2445,2445,0
|
|
20241010,091400,1315715,2445,2445,2445,2445,0
|
|
20241010,091300,1315715,2445,2445,2445,2445,0
|
|
20241010,091200,1315715,2445,2445,2445,2445,0
|
|
20241010,091100,1315715,2445,2445,2445,2445,0
|
|
20241010,091000,1315715,2445,2445,2445,2445,0
|
|
20241010,090900,1315715,2445,2445,2445,2445,0
|
|
20241010,090800,1315715,2445,2445,2445,2445,0
|
|
20241010,090700,1315715,2445,2445,2445,2445,0
|
|
20241010,090600,1315715,2445,2445,2445,2445,0
|
|
20241010,090500,1315715,2445,2445,2445,2445,0
|
|
20241010,090400,1315715,2445,2445,2445,2445,0
|
|
20241010,090300,1315715,2445,2445,2445,2445,0
|
|
20241010,090200,1315715,2445,2450,2450,2445,500
|
|
20241010,090100,93210,2445,2445,2445,2445,0
|
|
20241010,090000,93210,2445,2470,2470,2445,38
|