604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,190100,136638765,2465,2465,2465,2465,163
|
|
20241022,190000,136638765,2465,2465,2465,2465,0
|
|
20241022,185900,136638765,2465,2465,2465,2465,0
|
|
20241022,185800,136638765,2465,2465,2465,2465,0
|
|
20241022,185700,136638765,2465,2465,2465,2465,0
|
|
20241022,185600,136638765,2465,2465,2465,2465,0
|
|
20241022,185500,136638765,2465,2465,2465,2465,0
|
|
20241022,185400,136638765,2465,2465,2465,2465,0
|
|
20241022,185300,136638765,2465,2465,2465,2465,0
|
|
20241022,185200,136638765,2465,2465,2465,2465,0
|
|
20241022,185100,136638765,2465,2465,2465,2465,0
|
|
20241022,185000,136638765,2465,2465,2465,2465,0
|
|
20241022,184900,136638765,2465,2465,2465,2465,0
|
|
20241022,184800,136638765,2465,2465,2465,2465,0
|
|
20241022,184700,136638765,2465,2465,2465,2465,0
|
|
20241022,184600,136638765,2465,2465,2465,2465,0
|
|
20241022,184500,136638765,2465,2465,2465,2465,0
|
|
20241022,184400,136638765,2465,2465,2465,2465,0
|
|
20241022,184300,136638765,2465,2465,2465,2465,0
|
|
20241022,184200,136638765,2465,2465,2465,2465,0
|
|
20241022,184100,136638765,2465,2465,2465,2465,0
|
|
20241022,184000,136638765,2465,2465,2465,2465,0
|
|
20241022,183900,136638765,2465,2465,2465,2465,0
|
|
20241022,183800,136638765,2465,2465,2465,2465,0
|
|
20241022,183700,136638765,2465,2465,2465,2465,0
|
|
20241022,183600,136638765,2465,2465,2465,2465,0
|
|
20241022,183500,136638765,2465,2465,2465,2465,0
|
|
20241022,183400,136638765,2465,2465,2465,2465,0
|
|
20241022,183300,136638765,2465,2465,2465,2465,0
|
|
20241022,183200,136638765,2465,2465,2465,2465,0
|
|
20241022,183100,136638765,2465,2465,2465,2465,163
|
|
20241022,183000,136638765,2465,2465,2465,2465,0
|
|
20241022,182900,136638765,2465,2465,2465,2465,0
|
|
20241022,182800,136638765,2465,2465,2465,2465,0
|
|
20241022,182700,136638765,2465,2465,2465,2465,0
|
|
20241022,182600,136638765,2465,2465,2465,2465,0
|
|
20241022,182500,136638765,2465,2465,2465,2465,0
|
|
20241022,182400,136638765,2465,2465,2465,2465,0
|
|
20241022,182300,136638765,2465,2465,2465,2465,0
|
|
20241022,182200,136638765,2465,2465,2465,2465,0
|
|
20241022,182100,136638765,2465,2465,2465,2465,0
|
|
20241022,182000,136638765,2465,2465,2465,2465,0
|
|
20241022,181900,136638765,2465,2465,2465,2465,0
|
|
20241022,181800,136638765,2465,2465,2465,2465,0
|
|
20241022,181700,136638765,2465,2465,2465,2465,0
|
|
20241022,181600,136638765,2465,2465,2465,2465,0
|
|
20241022,181500,136638765,2465,2465,2465,2465,0
|
|
20241022,181400,136638765,2465,2465,2465,2465,0
|
|
20241022,181300,136638765,2465,2465,2465,2465,0
|
|
20241022,181200,136638765,2465,2465,2465,2465,0
|
|
20241022,181100,136638765,2465,2465,2465,2465,0
|
|
20241022,181000,136638765,2465,2465,2465,2465,0
|
|
20241022,180900,136638765,2465,2465,2465,2465,0
|
|
20241022,180800,136638765,2465,2465,2465,2465,0
|
|
20241022,180700,136638765,2465,2465,2465,2465,0
|
|
20241022,180600,136638765,2465,2465,2465,2465,0
|
|
20241022,180500,136638765,2465,2465,2465,2465,0
|
|
20241022,180400,136638765,2465,2465,2465,2465,0
|
|
20241022,180300,136638765,2465,2465,2465,2465,0
|
|
20241022,180200,136638765,2465,2465,2465,2465,0
|
|
20241022,180100,136638765,2465,2465,2465,2465,163
|
|
20241022,180000,136638765,2465,2465,2465,2465,0
|
|
20241022,175900,136638765,2465,2465,2465,2465,0
|
|
20241022,175800,136638765,2465,2465,2465,2465,0
|
|
20241022,175700,136638765,2465,2465,2465,2465,0
|
|
20241022,175600,136638765,2465,2465,2465,2465,0
|
|
20241022,175500,136638765,2465,2465,2465,2465,0
|
|
20241022,175400,136638765,2465,2465,2465,2465,0
|
|
20241022,175300,136638765,2465,2465,2465,2465,0
|
|
20241022,175200,136638765,2465,2465,2465,2465,0
|
|
20241022,175100,136638765,2465,2465,2465,2465,0
|
|
20241022,175000,136638765,2465,2465,2465,2465,0
|
|
20241022,174900,136638765,2465,2465,2465,2465,0
|
|
20241022,174800,136638765,2465,2465,2465,2465,0
|
|
20241022,174700,136638765,2465,2465,2465,2465,0
|
|
20241022,174600,136638765,2465,2465,2465,2465,0
|
|
20241022,174500,136638765,2465,2465,2465,2465,0
|
|
20241022,174400,136638765,2465,2465,2465,2465,0
|
|
20241022,174300,136638765,2465,2465,2465,2465,0
|
|
20241022,174200,136638765,2465,2465,2465,2465,0
|
|
20241022,174100,136638765,2465,2465,2465,2465,0
|
|
20241022,174000,136638765,2465,2465,2465,2465,0
|
|
20241022,173900,136638765,2465,2465,2465,2465,0
|
|
20241022,173800,136638765,2465,2465,2465,2465,0
|
|
20241022,173700,136638765,2465,2465,2465,2465,0
|
|
20241022,173600,136638765,2465,2465,2465,2465,0
|
|
20241022,173500,136638765,2465,2465,2465,2465,0
|
|
20241022,173400,136638765,2465,2465,2465,2465,0
|
|
20241022,173300,136638765,2465,2465,2465,2465,0
|
|
20241022,173200,136638765,2465,2465,2465,2465,0
|
|
20241022,173100,136638765,2465,2465,2465,2465,163
|
|
20241022,173000,136638765,2465,2465,2465,2465,0
|
|
20241022,172900,136638765,2465,2465,2465,2465,0
|
|
20241022,172800,136638765,2465,2465,2465,2465,0
|
|
20241022,172700,136638765,2465,2465,2465,2465,0
|
|
20241022,172600,136638765,2465,2465,2465,2465,0
|
|
20241022,172500,136638765,2465,2465,2465,2465,0
|
|
20241022,172400,136638765,2465,2465,2465,2465,0
|
|
20241022,172300,136638765,2465,2465,2465,2465,0
|
|
20241022,172200,136638765,2465,2465,2465,2465,0
|
|
20241022,172100,136638765,2465,2465,2465,2465,0
|
|
20241022,172000,136638765,2465,2465,2465,2465,0
|
|
20241022,171900,136638765,2465,2465,2465,2465,0
|
|
20241022,171800,136638765,2465,2465,2465,2465,0
|
|
20241022,171700,136638765,2465,2465,2465,2465,0
|
|
20241022,171600,136638765,2465,2465,2465,2465,0
|
|
20241022,171500,136638765,2465,2465,2465,2465,0
|
|
20241022,171400,136638765,2465,2465,2465,2465,0
|
|
20241022,171300,136638765,2465,2465,2465,2465,0
|
|
20241022,171200,136638765,2465,2465,2465,2465,0
|
|
20241022,171100,136638765,2465,2465,2465,2465,0
|
|
20241022,171000,136638765,2465,2465,2465,2465,0
|
|
20241022,170900,136638765,2465,2465,2465,2465,0
|
|
20241022,170800,136638765,2465,2465,2465,2465,0
|
|
20241022,170700,136638765,2465,2465,2465,2465,0
|
|
20241022,170600,136638765,2465,2465,2465,2465,0
|
|
20241022,170500,136638765,2465,2465,2465,2465,0
|
|
20241022,170400,136638765,2465,2465,2465,2465,0
|
|
20241022,170300,136638765,2465,2465,2465,2465,0
|
|
20241022,170200,136638765,2465,2465,2465,2465,0
|
|
20241022,170100,136638765,2465,2465,2465,2465,163
|
|
20241022,170000,136638765,2465,2465,2465,2465,0
|
|
20241022,165900,136638765,2465,2465,2465,2465,0
|
|
20241022,165800,136638765,2465,2465,2465,2465,0
|
|
20241022,165700,136638765,2465,2465,2465,2465,0
|
|
20241022,165600,136638765,2465,2465,2465,2465,0
|
|
20241022,165500,136638765,2465,2465,2465,2465,0
|
|
20241022,165400,136638765,2465,2465,2465,2465,0
|
|
20241022,165300,136638765,2465,2465,2465,2465,0
|
|
20241022,165200,136638765,2465,2465,2465,2465,0
|
|
20241022,165100,136638765,2465,2465,2465,2465,0
|
|
20241022,165000,136638765,2465,2465,2465,2465,0
|
|
20241022,164900,136638765,2465,2465,2465,2465,0
|
|
20241022,164800,136638765,2465,2465,2465,2465,0
|
|
20241022,164700,136638765,2465,2465,2465,2465,0
|
|
20241022,164600,136638765,2465,2465,2465,2465,0
|
|
20241022,164500,136638765,2465,2465,2465,2465,0
|
|
20241022,164400,136638765,2465,2465,2465,2465,0
|
|
20241022,164300,136638765,2465,2465,2465,2465,0
|
|
20241022,164200,136638765,2465,2465,2465,2465,0
|
|
20241022,164100,136638765,2465,2465,2465,2465,0
|
|
20241022,164000,136638765,2465,2465,2465,2465,0
|
|
20241022,163900,136638765,2465,2465,2465,2465,0
|
|
20241022,163800,136638765,2465,2465,2465,2465,0
|
|
20241022,163700,136638765,2465,2465,2465,2465,0
|
|
20241022,163600,136638765,2465,2465,2465,2465,0
|
|
20241022,163500,136638765,2465,2465,2465,2465,0
|
|
20241022,163400,136638765,2465,2465,2465,2465,0
|
|
20241022,163300,136638765,2465,2465,2465,2465,0
|
|
20241022,163200,136638765,2465,2465,2465,2465,0
|
|
20241022,163100,136638765,2465,2465,2465,2465,163
|
|
20241022,163000,136638765,2465,2465,2465,2465,0
|
|
20241022,162900,136638765,2465,2465,2465,2465,0
|
|
20241022,162800,136638765,2465,2465,2465,2465,0
|
|
20241022,162700,136638765,2465,2465,2465,2465,0
|
|
20241022,162600,136638765,2465,2465,2465,2465,0
|
|
20241022,162500,136638765,2465,2465,2465,2465,0
|
|
20241022,162400,136638765,2465,2465,2465,2465,0
|
|
20241022,162300,136638765,2465,2465,2465,2465,0
|
|
20241022,162200,136638765,2465,2465,2465,2465,0
|
|
20241022,162100,136638765,2465,2465,2465,2465,0
|
|
20241022,162000,136638765,2465,2465,2465,2465,0
|
|
20241022,161900,136638765,2465,2465,2465,2465,0
|
|
20241022,161800,136638765,2465,2465,2465,2465,0
|
|
20241022,161700,136638765,2465,2465,2465,2465,0
|
|
20241022,161600,136638765,2465,2465,2465,2465,0
|
|
20241022,161500,136638765,2465,2465,2465,2465,0
|
|
20241022,161400,136638765,2465,2465,2465,2465,0
|
|
20241022,161300,136638765,2465,2465,2465,2465,0
|
|
20241022,161200,136638765,2465,2465,2465,2465,0
|
|
20241022,161100,136638765,2465,2465,2465,2465,0
|
|
20241022,161000,136638765,2465,2465,2465,2465,0
|
|
20241022,160900,136638765,2465,2465,2465,2465,0
|
|
20241022,160800,136638765,2465,2465,2465,2465,0
|
|
20241022,160700,136638765,2465,2465,2465,2465,0
|
|
20241022,160600,136638765,2465,2465,2465,2465,0
|
|
20241022,160500,136638765,2465,2465,2465,2465,0
|
|
20241022,160400,136638765,2465,2465,2465,2465,0
|
|
20241022,160300,136638765,2465,2465,2465,2465,0
|
|
20241022,160200,136638765,2465,2465,2465,2465,0
|
|
20241022,160100,136638765,2465,2465,2465,2465,163
|
|
20241022,160000,136638765,2465,2465,2465,2465,0
|
|
20241022,155900,136638765,2465,2465,2465,2465,0
|
|
20241022,155800,136638765,2465,2465,2465,2465,0
|
|
20241022,155700,136638765,2465,2465,2465,2465,0
|
|
20241022,155600,136638765,2465,2465,2465,2465,0
|
|
20241022,155500,136638765,2465,2465,2465,2465,0
|
|
20241022,155400,136638765,2465,2465,2465,2465,0
|
|
20241022,155300,136638765,2465,2465,2465,2465,0
|
|
20241022,155200,136638765,2465,2465,2465,2465,0
|
|
20241022,155100,136638765,2465,2465,2465,2465,0
|
|
20241022,155000,136638765,2465,2465,2465,2465,0
|
|
20241022,154900,136638765,2465,2465,2465,2465,0
|
|
20241022,154800,136638765,2465,2465,2465,2465,0
|
|
20241022,154700,136638765,2465,2465,2465,2465,0
|
|
20241022,154600,136638765,2465,2465,2465,2465,0
|
|
20241022,154500,136638765,2465,2465,2465,2465,0
|
|
20241022,154400,136638765,2465,2465,2465,2465,0
|
|
20241022,154300,136638765,2465,2465,2465,2465,0
|
|
20241022,154200,136638765,2465,2465,2465,2465,0
|
|
20241022,154100,136638765,2465,2465,2465,2465,0
|
|
20241022,154000,136638765,2465,2465,2465,2465,0
|
|
20241022,153900,136638765,2465,2465,2465,2465,0
|
|
20241022,153800,136638765,2465,2465,2465,2465,0
|
|
20241022,153700,136638765,2465,2465,2465,2465,0
|
|
20241022,153600,136638765,2465,2465,2465,2465,0
|
|
20241022,153500,136638765,2465,2465,2465,2465,0
|
|
20241022,153400,136638765,2465,2465,2465,2465,0
|
|
20241022,153300,136638765,2465,2465,2465,2465,0
|
|
20241022,153200,136638765,2465,2465,2465,2465,0
|
|
20241022,153100,136638765,2465,2465,2465,2465,163
|
|
20241022,153000,136638765,2465,2465,2465,2465,163
|
|
20241022,152900,136236970,2485,2485,2485,2485,0
|
|
20241022,152800,136236970,2485,2485,2485,2485,0
|
|
20241022,152700,136236970,2485,2485,2485,2485,0
|
|
20241022,152600,136236970,2485,2485,2485,2485,0
|
|
20241022,152500,136236970,2485,2485,2485,2485,0
|
|
20241022,152400,136236970,2485,2485,2485,2485,0
|
|
20241022,152300,136236970,2485,2485,2485,2485,0
|
|
20241022,152200,136236970,2485,2485,2485,2485,0
|
|
20241022,152100,136236970,2485,2485,2485,2485,0
|
|
20241022,152000,136236970,2485,2485,2485,2485,0
|
|
20241022,151900,136236970,2485,2490,2490,2485,484
|
|
20241022,151800,135032840,2490,2495,2495,2490,132
|
|
20241022,151700,134703550,2490,2490,2490,2490,50
|
|
20241022,151600,134579050,2490,2490,2490,2490,0
|
|
20241022,151500,134579050,2490,2495,2495,2490,256
|
|
20241022,151400,133941140,2495,2495,2495,2495,108
|
|
20241022,151300,133671680,2495,2495,2495,2495,94
|
|
20241022,151200,133437150,2495,2495,2495,2495,421
|
|
20241022,151100,132386755,2485,2485,2485,2485,0
|
|
20241022,151000,132386755,2485,2485,2485,2485,0
|
|
20241022,150900,132386755,2485,2485,2485,2485,2
|
|
20241022,150800,132381785,2490,2490,2490,2490,190
|
|
20241022,150700,131908685,2485,2490,2490,2485,856
|
|
20241022,150600,129781400,2490,2490,2490,2490,0
|
|
20241022,150500,129781400,2490,2490,2490,2490,0
|
|
20241022,150400,129781400,2490,2485,2490,2485,49
|
|
20241022,150300,129659515,2495,2485,2495,2485,201
|
|
20241022,150200,129159920,2490,2490,2490,2490,0
|
|
20241022,150100,129159920,2490,2495,2495,2490,27
|
|
20241022,150000,129092625,2490,2490,2490,2490,100
|
|
20241022,145900,128843625,2490,2490,2490,2490,7
|
|
20241022,145800,128826195,2490,2490,2490,2490,0
|
|
20241022,145700,128826195,2490,2490,2490,2490,14
|
|
20241022,145600,128791335,2490,2490,2490,2490,98
|
|
20241022,145500,128547315,2490,2490,2490,2490,0
|
|
20241022,145400,128547315,2490,2490,2490,2490,14
|
|
20241022,145300,128512455,2490,2490,2490,2490,0
|
|
20241022,145200,128512455,2490,2490,2490,2490,8
|
|
20241022,145100,128492535,2490,2490,2490,2490,4
|
|
20241022,145000,128482575,2490,2490,2490,2490,23
|
|
20241022,144900,128425305,2490,2490,2490,2490,9
|
|
20241022,144800,128402895,2490,2490,2490,2490,14
|
|
20241022,144700,128368035,2495,2495,2495,2495,14
|
|
20241022,144600,128333105,2495,2495,2495,2495,2
|
|
20241022,144500,128328115,2495,2495,2495,2495,93
|
|
20241022,144400,128096080,2500,2495,2500,2495,637
|
|
20241022,144300,126506705,2490,2490,2490,2490,0
|
|
20241022,144200,126506705,2490,2490,2490,2490,390
|
|
20241022,144100,125535605,2490,2490,2490,2490,10
|
|
20241022,144000,125510705,2490,2490,2490,2490,50
|
|
20241022,143900,125386205,2490,2490,2490,2490,2
|
|
20241022,143800,125381225,2495,2495,2495,2495,1
|
|
20241022,143700,125378730,2495,2495,2495,2495,29
|
|
20241022,143600,125306375,2495,2490,2495,2490,51
|
|
20241022,143500,125179380,2495,2495,2495,2495,1
|
|
20241022,143400,125176885,2490,2490,2490,2490,36
|
|
20241022,143300,125087245,2490,2490,2490,2490,0
|
|
20241022,143200,125087245,2490,2490,2490,2490,0
|
|
20241022,143100,125087245,2490,2490,2490,2490,0
|
|
20241022,143000,125087245,2490,2490,2490,2490,14
|
|
20241022,142900,125052385,2490,2490,2490,2490,0
|
|
20241022,142800,125052385,2490,2490,2490,2490,0
|
|
20241022,142700,125052385,2490,2490,2490,2485,466
|
|
20241022,142600,123892295,2485,2485,2485,2485,0
|
|
20241022,142500,123892295,2485,2485,2485,2485,0
|
|
20241022,142400,123892295,2485,2485,2485,2485,43
|
|
20241022,142300,123785440,2490,2490,2490,2490,14
|
|
20241022,142200,123750580,2490,2490,2490,2490,0
|
|
20241022,142100,123750580,2490,2490,2490,2490,0
|
|
20241022,142000,123750580,2490,2490,2490,2490,14
|
|
20241022,141900,123715720,2490,2490,2490,2490,0
|
|
20241022,141800,123715720,2490,2490,2490,2490,0
|
|
20241022,141700,123715720,2490,2490,2490,2490,14
|
|
20241022,141600,123680860,2485,2485,2485,2485,0
|
|
20241022,141500,123680860,2485,2485,2485,2485,300
|
|
20241022,141400,122935360,2485,2485,2485,2485,0
|
|
20241022,141300,122935360,2485,2485,2485,2485,256
|
|
20241022,141200,122299200,2485,2485,2485,2485,0
|
|
20241022,141100,122299200,2485,2485,2485,2485,0
|
|
20241022,141000,122299200,2485,2485,2485,2485,14
|
|
20241022,140900,122264410,2485,2485,2485,2485,0
|
|
20241022,140800,122264410,2485,2485,2485,2485,50
|
|
20241022,140700,122140160,2485,2485,2485,2485,0
|
|
20241022,140600,122140160,2485,2485,2485,2485,14
|
|
20241022,140500,122105370,2480,2480,2480,2480,1
|
|
20241022,140400,122102890,2485,2485,2485,2485,0
|
|
20241022,140300,122102890,2485,2485,2485,2485,14
|
|
20241022,140200,122068100,2480,2480,2480,2480,4490
|
|
20241022,140100,110932900,2485,2485,2485,2485,8
|
|
20241022,140000,110913020,2485,2485,2485,2485,39
|
|
20241022,135900,110816105,2485,2485,2485,2485,2
|
|
20241022,135800,110811135,2480,2480,2480,2480,0
|
|
20241022,135700,110811135,2480,2480,2480,2480,0
|
|
20241022,135600,110811135,2480,2480,2480,2480,0
|
|
20241022,135500,110811135,2480,2480,2480,2480,0
|
|
20241022,135400,110811135,2480,2480,2480,2480,0
|
|
20241022,135300,110811135,2480,2480,2480,2480,0
|
|
20241022,135200,110811135,2480,2480,2480,2480,50
|
|
20241022,135100,110687135,2480,2480,2480,2480,0
|
|
20241022,135000,110687135,2480,2480,2480,2480,47
|
|
20241022,134900,110570575,2480,2480,2480,2480,165
|
|
20241022,134800,110161375,2480,2480,2480,2480,0
|
|
20241022,134700,110161375,2480,2480,2480,2480,0
|
|
20241022,134600,110161375,2480,2480,2480,2480,29
|
|
20241022,134500,110089455,2480,2480,2480,2480,1
|
|
20241022,134400,110086975,2480,2480,2480,2480,0
|
|
20241022,134300,110086975,2480,2480,2480,2480,28
|
|
20241022,134200,110017535,2480,2480,2480,2480,50
|
|
20241022,134100,109893535,2480,2480,2480,2480,0
|
|
20241022,134000,109893535,2480,2480,2480,2480,0
|
|
20241022,133900,109893535,2480,2480,2480,2480,38
|
|
20241022,133800,109799295,2475,2475,2475,2475,0
|
|
20241022,133700,109799295,2475,2475,2475,2475,794
|
|
20241022,133600,107834145,2470,2470,2470,2470,0
|
|
20241022,133500,107834145,2470,2470,2470,2470,0
|
|
20241022,133400,107834145,2470,2470,2470,2470,93
|
|
20241022,133300,107604435,2470,2470,2470,2470,14
|
|
20241022,133200,107569855,2460,2460,2460,2460,0
|
|
20241022,133100,107569855,2460,2460,2460,2460,0
|
|
20241022,133000,107569855,2460,2460,2460,2460,6
|
|
20241022,132900,107555095,2470,2470,2470,2470,18
|
|
20241022,132800,107510635,2460,2460,2460,2460,20
|
|
20241022,132700,107461435,2470,2470,2470,2470,0
|
|
20241022,132600,107461435,2470,2470,2470,2470,28
|
|
20241022,132500,107392275,2470,2470,2470,2470,0
|
|
20241022,132400,107392275,2470,2470,2470,2470,0
|
|
20241022,132300,107392275,2470,2470,2470,2470,0
|
|
20241022,132200,107392275,2470,2470,2470,2470,14
|
|
20241022,132100,107357695,2460,2460,2460,2460,0
|
|
20241022,132000,107357695,2460,2460,2460,2460,0
|
|
20241022,131900,107357695,2460,2460,2460,2460,0
|
|
20241022,131800,107357695,2460,2460,2460,2460,100
|
|
20241022,131700,107111695,2460,2460,2460,2460,0
|
|
20241022,131600,107111695,2460,2460,2460,2460,100
|
|
20241022,131500,106865695,2460,2460,2460,2460,68
|
|
20241022,131400,106698415,2460,2460,2460,2460,0
|
|
20241022,131300,106698415,2460,2460,2460,2460,0
|
|
20241022,131200,106698415,2460,2460,2460,2460,150
|
|
20241022,131100,106329415,2460,2460,2460,2460,0
|
|
20241022,131000,106329415,2460,2460,2460,2460,1301
|
|
20241022,130900,103128955,2460,2460,2460,2460,0
|
|
20241022,130800,103128955,2460,2460,2460,2460,300
|
|
20241022,130700,102390955,2460,2460,2460,2460,2
|
|
20241022,130600,102386035,2460,2460,2460,2460,0
|
|
20241022,130500,102386035,2460,2460,2460,2460,0
|
|
20241022,130400,102386035,2460,2460,2460,2460,0
|
|
20241022,130300,102386035,2460,2470,2470,2460,71
|
|
20241022,130200,102211065,2475,2475,2475,2475,218
|
|
20241022,130100,101671515,2475,2475,2475,2475,0
|
|
20241022,130000,101671515,2475,2475,2475,2475,0
|
|
20241022,125900,101671515,2475,2475,2475,2475,55
|
|
20241022,125800,101535390,2475,2475,2475,2475,4
|
|
20241022,125700,101525490,2475,2475,2475,2475,0
|
|
20241022,125600,101525490,2475,2475,2475,2475,0
|
|
20241022,125500,101525490,2475,2475,2475,2475,28
|
|
20241022,125400,101456190,2475,2475,2475,2475,8
|
|
20241022,125300,101436390,2475,2470,2475,2470,803
|
|
20241022,125200,99452660,2470,2470,2470,2470,14
|
|
20241022,125100,99418080,2470,2470,2470,2470,0
|
|
20241022,125000,99418080,2470,2470,2470,2470,0
|
|
20241022,124900,99418080,2470,2470,2470,2470,14
|
|
20241022,124800,99383500,2465,2465,2465,2465,57
|
|
20241022,124700,99242995,2465,2465,2465,2465,0
|
|
20241022,124600,99242995,2465,2465,2465,2465,0
|
|
20241022,124500,99242995,2465,2465,2470,2465,1258
|
|
20241022,124400,96141570,2460,2460,2460,2460,0
|
|
20241022,124300,96141570,2460,2460,2460,2460,126
|
|
20241022,124200,95831610,2460,2460,2460,2460,14
|
|
20241022,124100,95797170,2465,2465,2465,2465,0
|
|
20241022,124000,95797170,2465,2465,2465,2465,0
|
|
20241022,123900,95797170,2465,2465,2465,2465,0
|
|
20241022,123800,95797170,2465,2465,2465,2465,14
|
|
20241022,123700,95762660,2455,2455,2455,2455,0
|
|
20241022,123600,95762660,2455,2455,2455,2455,0
|
|
20241022,123500,95762660,2455,2455,2455,2455,11
|
|
20241022,123400,95735655,2455,2455,2455,2455,12
|
|
20241022,123300,95706195,2455,2455,2455,2455,0
|
|
20241022,123200,95706195,2455,2455,2455,2455,14
|
|
20241022,123100,95671825,2455,2455,2455,2455,0
|
|
20241022,123000,95671825,2455,2455,2455,2455,0
|
|
20241022,122900,95671825,2455,2450,2455,2450,25
|
|
20241022,122800,95610455,2445,2445,2445,2445,0
|
|
20241022,122700,95610455,2445,2455,2455,2445,65
|
|
20241022,122600,95451260,2460,2460,2460,2460,25
|
|
20241022,122500,95389760,2465,2465,2465,2465,28
|
|
20241022,122400,95320740,2465,2465,2465,2465,0
|
|
20241022,122300,95320740,2465,2465,2465,2465,0
|
|
20241022,122200,95320740,2465,2465,2465,2465,14
|
|
20241022,122100,95286230,2460,2460,2460,2460,1
|
|
20241022,122000,95283770,2455,2455,2455,2455,0
|
|
20241022,121900,95283770,2455,2455,2455,2455,0
|
|
20241022,121800,95283770,2455,2455,2455,2455,0
|
|
20241022,121700,95283770,2455,2455,2455,2455,0
|
|
20241022,121600,95283770,2455,2455,2455,2455,0
|
|
20241022,121500,95283770,2455,2455,2455,2455,0
|
|
20241022,121400,95283770,2455,2455,2455,2455,0
|
|
20241022,121300,95283770,2455,2455,2455,2455,0
|
|
20241022,121200,95283770,2455,2455,2455,2455,0
|
|
20241022,121100,95283770,2455,2455,2455,2455,0
|
|
20241022,121000,95283770,2455,2455,2455,2455,1
|
|
20241022,120900,95281315,2465,2465,2465,2465,0
|
|
20241022,120800,95281315,2465,2460,2465,2460,14
|
|
20241022,120700,95246815,2465,2465,2465,2465,0
|
|
20241022,120600,95246815,2465,2465,2465,2465,0
|
|
20241022,120500,95246815,2465,2465,2465,2465,14
|
|
20241022,120400,95212305,2465,2465,2465,2465,0
|
|
20241022,120300,95212305,2465,2465,2465,2465,0
|
|
20241022,120200,95212305,2465,2465,2465,2465,0
|
|
20241022,120100,95212305,2465,2465,2465,2465,28
|
|
20241022,120000,95143285,2465,2465,2465,2465,0
|
|
20241022,115900,95143285,2465,2465,2465,2465,0
|
|
20241022,115800,95143285,2465,2470,2470,2465,327
|
|
20241022,115700,94337160,2470,2470,2470,2470,0
|
|
20241022,115600,94337160,2470,2470,2470,2470,0
|
|
20241022,115500,94337160,2470,2470,2470,2470,18
|
|
20241022,115400,94292700,2470,2470,2470,2470,0
|
|
20241022,115300,94292700,2470,2465,2470,2465,50
|
|
20241022,115200,94169270,2465,2465,2465,2465,0
|
|
20241022,115100,94169270,2465,2465,2465,2465,2
|
|
20241022,115000,94164340,2455,2455,2455,2455,0
|
|
20241022,114900,94164340,2455,2455,2455,2455,0
|
|
20241022,114800,94164340,2455,2455,2460,2455,135
|
|
20241022,114700,93832725,2450,2465,2465,2450,96
|
|
20241022,114600,93596940,2470,2470,2470,2470,5
|
|
20241022,114500,93584590,2475,2475,2475,2475,0
|
|
20241022,114400,93584590,2475,2475,2475,2475,33
|
|
20241022,114300,93502915,2470,2465,2470,2465,3
|
|
20241022,114200,93495515,2460,2460,2460,2460,0
|
|
20241022,114100,93495515,2460,2455,2460,2455,727
|
|
20241022,114000,91707295,2435,2435,2435,2435,0
|
|
20241022,113900,91707295,2435,2435,2435,2435,0
|
|
20241022,113800,91707295,2435,2435,2435,2435,0
|
|
20241022,113700,91707295,2435,2435,2435,2435,0
|
|
20241022,113600,91707295,2435,2435,2435,2435,0
|
|
20241022,113500,91707295,2435,2435,2435,2435,0
|
|
20241022,113400,91707295,2435,2435,2435,2435,0
|
|
20241022,113300,91707295,2435,2435,2435,2435,0
|
|
20241022,113200,91707295,2435,2440,2440,2435,300
|
|
20241022,113100,90976370,2440,2460,2460,2440,578
|
|
20241022,113000,89565450,2460,2460,2460,2460,4
|
|
20241022,112900,89555610,2460,2460,2460,2460,1072
|
|
20241022,112800,86918490,2455,2455,2455,2455,14
|
|
20241022,112700,86884120,2455,2455,2455,2455,0
|
|
20241022,112600,86884120,2455,2455,2455,2455,0
|
|
20241022,112500,86884120,2455,2455,2455,2455,0
|
|
20241022,112400,86884120,2455,2455,2455,2455,14
|
|
20241022,112300,86849750,2455,2450,2455,2450,305
|
|
20241022,112200,86101260,2445,2445,2445,2445,0
|
|
20241022,112100,86101260,2445,2445,2445,2445,0
|
|
20241022,112000,86101260,2445,2445,2445,2445,1
|
|
20241022,111900,86098815,2455,2455,2455,2455,0
|
|
20241022,111800,86098815,2455,2455,2455,2455,0
|
|
20241022,111700,86098815,2455,2455,2455,2455,14
|
|
20241022,111600,86064445,2455,2455,2455,2455,0
|
|
20241022,111500,86064445,2455,2455,2455,2455,0
|
|
20241022,111400,86064445,2455,2455,2455,2455,14
|
|
20241022,111300,86030075,2455,2455,2455,2455,0
|
|
20241022,111200,86030075,2455,2455,2455,2455,0
|
|
20241022,111100,86030075,2455,2455,2455,2455,14
|
|
20241022,111000,85995705,2455,2455,2455,2455,0
|
|
20241022,110900,85995705,2455,2455,2455,2455,0
|
|
20241022,110800,85995705,2455,2455,2455,2455,0
|
|
20241022,110700,85995705,2455,2455,2455,2455,14
|
|
20241022,110600,85961335,2455,2455,2455,2455,0
|
|
20241022,110500,85961335,2455,2455,2455,2455,0
|
|
20241022,110400,85961335,2455,2455,2455,2455,14
|
|
20241022,110300,85926965,2455,2455,2455,2455,0
|
|
20241022,110200,85926965,2455,2455,2455,2455,0
|
|
20241022,110100,85926965,2455,2455,2455,2455,31
|
|
20241022,110000,85850860,2455,2455,2455,2455,0
|
|
20241022,105900,85850860,2455,2455,2455,2455,9
|
|
20241022,105800,85828765,2455,2455,2455,2455,100
|
|
20241022,105700,85583265,2455,2455,2455,2455,28
|
|
20241022,105600,85514525,2455,2455,2455,2455,1
|
|
20241022,105500,85512070,2460,2460,2460,2460,0
|
|
20241022,105400,85512070,2460,2460,2460,2460,69
|
|
20241022,105300,85342330,2460,2460,2460,2460,0
|
|
20241022,105200,85342330,2460,2460,2460,2460,9
|
|
20241022,105100,85320190,2460,2450,2460,2450,1776
|
|
20241022,105000,80960150,2445,2445,2445,2445,0
|
|
20241022,104900,80960150,2445,2445,2445,2445,0
|
|
20241022,104800,80960150,2445,2445,2445,2445,998
|
|
20241022,104700,78520040,2445,2445,2445,2445,1001
|
|
20241022,104600,76072595,2440,2440,2440,2440,0
|
|
20241022,104500,76072595,2440,2440,2440,2440,0
|
|
20241022,104400,76072595,2440,2430,2440,2430,11233
|
|
20241022,104300,48686455,2430,2430,2430,2430,0
|
|
20241022,104200,48686455,2430,2430,2430,2430,0
|
|
20241022,104100,48686455,2430,2430,2430,2430,0
|
|
20241022,104000,48686455,2430,2430,2430,2430,10
|
|
20241022,103900,48662155,2435,2435,2435,2435,0
|
|
20241022,103800,48662155,2435,2435,2435,2435,2811
|
|
20241022,103700,41817370,2435,2435,2435,2435,0
|
|
20241022,103600,41817370,2435,2435,2435,2435,0
|
|
20241022,103500,41817370,2435,2435,2435,2435,0
|
|
20241022,103400,41817370,2435,2435,2435,2435,0
|
|
20241022,103300,41817370,2435,2435,2435,2435,0
|
|
20241022,103200,41817370,2435,2435,2435,2435,0
|
|
20241022,103100,41817370,2435,2435,2435,2435,0
|
|
20241022,103000,41817370,2435,2435,2435,2435,997
|
|
20241022,102900,39389675,2440,2440,2440,2440,0
|
|
20241022,102800,39389675,2440,2440,2440,2440,10
|
|
20241022,102700,39365275,2440,2440,2440,2440,14
|
|
20241022,102600,39331115,2440,2440,2440,2440,0
|
|
20241022,102500,39331115,2440,2440,2440,2440,0
|
|
20241022,102400,39331115,2440,2440,2440,2440,2094
|
|
20241022,102300,34221755,2440,2440,2440,2440,0
|
|
20241022,102200,34221755,2440,2440,2440,2440,0
|
|
20241022,102100,34221755,2440,2440,2440,2440,0
|
|
20241022,102000,34221755,2440,2440,2440,2440,20
|
|
20241022,101900,34172955,2440,2440,2440,2440,113
|
|
20241022,101800,33897235,2440,2440,2440,2440,20
|
|
20241022,101700,33848435,2445,2445,2445,2445,14
|
|
20241022,101600,33814205,2445,2445,2445,2445,0
|
|
20241022,101500,33814205,2445,2445,2445,2445,1937
|
|
20241022,101400,29078240,2450,2450,2450,2445,104
|
|
20241022,101300,28823865,2450,2450,2450,2450,0
|
|
20241022,101200,28823865,2450,2450,2450,2450,0
|
|
20241022,101100,28823865,2450,2450,2450,2450,1515
|
|
20241022,101000,25112115,2455,2455,2455,2455,28
|
|
20241022,100900,25043375,2455,2455,2455,2455,97
|
|
20241022,100800,24805240,2455,2455,2455,2455,0
|
|
20241022,100700,24805240,2455,2455,2455,2455,14
|
|
20241022,100600,24770870,2455,2455,2455,2455,0
|
|
20241022,100500,24770870,2455,2455,2455,2455,0
|
|
20241022,100400,24770870,2455,2455,2455,2455,0
|
|
20241022,100300,24770870,2455,2455,2455,2455,16
|
|
20241022,100200,24731590,2455,2455,2455,2455,10
|
|
20241022,100100,24707040,2455,2455,2455,2455,1
|
|
20241022,100000,24704585,2450,2450,2450,2450,100
|
|
20241022,095900,24459585,2450,2450,2450,2450,0
|
|
20241022,095800,24459585,2450,2450,2450,2450,0
|
|
20241022,095700,24459585,2450,2455,2455,2450,930
|
|
20241022,095600,22181015,2455,2455,2455,2455,0
|
|
20241022,095500,22181015,2455,2455,2455,2455,0
|
|
20241022,095400,22181015,2455,2455,2455,2455,4
|
|
20241022,095300,22171195,2455,2455,2455,2450,31
|
|
20241022,095200,22095120,2455,2455,2455,2455,539
|
|
20241022,095100,20771875,2460,2460,2460,2460,24
|
|
20241022,095000,20712835,2460,2460,2460,2460,0
|
|
20241022,094900,20712835,2460,2460,2460,2460,0
|
|
20241022,094800,20712835,2460,2460,2460,2460,375
|
|
20241022,094700,19790335,2460,2460,2460,2460,18
|
|
20241022,094600,19746055,2460,2460,2460,2460,0
|
|
20241022,094500,19746055,2460,2460,2460,2460,62
|
|
20241022,094400,19593535,2465,2465,2465,2465,1
|
|
20241022,094300,19591070,2465,2465,2465,2465,47
|
|
20241022,094200,19475215,2465,2465,2465,2465,2
|
|
20241022,094100,19470285,2465,2465,2465,2465,2
|
|
20241022,094000,19465355,2460,2460,2460,2460,0
|
|
20241022,093900,19465355,2460,2465,2465,2460,7
|
|
20241022,093800,19448105,2465,2465,2465,2465,10
|
|
20241022,093700,19423455,2460,2460,2460,2460,278
|
|
20241022,093600,18739575,2460,2460,2460,2460,28
|
|
20241022,093500,18670695,2460,2475,2475,2460,113
|
|
20241022,093400,18392020,2475,2475,2475,2470,36
|
|
20241022,093300,18302945,2475,2475,2475,2475,2
|
|
20241022,093200,18297995,2475,2475,2475,2475,0
|
|
20241022,093100,18297995,2475,2475,2475,2475,1
|
|
20241022,093000,18295520,2470,2470,2470,2470,0
|
|
20241022,092900,18295520,2470,2480,2480,2470,425
|
|
20241022,092800,17241760,2480,2475,2485,2470,441
|
|
20241022,092700,16152120,2465,2465,2465,2465,0
|
|
20241022,092600,16152120,2465,2460,2465,2460,2259
|
|
20241022,092500,10594955,2455,2455,2455,2455,6
|
|
20241022,092400,10580225,2450,2450,2450,2450,0
|
|
20241022,092300,10580225,2450,2450,2450,2450,4
|
|
20241022,092200,10570425,2445,2445,2445,2445,0
|
|
20241022,092100,10570425,2445,2445,2445,2445,0
|
|
20241022,092000,10570425,2445,2445,2445,2445,0
|
|
20241022,091900,10570425,2445,2445,2445,2445,0
|
|
20241022,091800,10570425,2445,2445,2445,2445,60
|
|
20241022,091700,10423725,2445,2445,2445,2445,0
|
|
20241022,091600,10423725,2445,2445,2445,2445,0
|
|
20241022,091500,10423725,2445,2445,2445,2445,0
|
|
20241022,091400,10423725,2445,2445,2445,2445,0
|
|
20241022,091300,10423725,2445,2445,2445,2445,4
|
|
20241022,091200,10413945,2445,2445,2445,2445,1
|
|
20241022,091100,10411500,2445,2445,2445,2445,0
|
|
20241022,091000,10411500,2445,2445,2445,2445,0
|
|
20241022,090900,10411500,2445,2445,2445,2445,0
|
|
20241022,090800,10411500,2445,2445,2445,2445,111
|
|
20241022,090700,10140105,2460,2460,2460,2460,5
|
|
20241022,090600,10127805,2445,2460,2460,2445,402
|
|
20241022,090500,9142700,2460,2460,2460,2460,108
|
|
20241022,090400,8877020,2460,2460,2460,2460,7
|
|
20241022,090300,8859800,2460,2460,2460,2460,0
|
|
20241022,090200,8859800,2460,2460,2460,2460,1
|
|
20241022,090100,8857340,2430,2435,2435,2430,87
|
|
20241022,090000,8645920,2430,2460,2460,2430,3522
|