652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,194900,2590601000,2165,2165,2165,2165,37614
|
|
20241007,194800,2590601000,2165,2165,2165,2165,0
|
|
20241007,194700,2590601000,2165,2165,2165,2165,0
|
|
20241007,194600,2590601000,2165,2165,2165,2165,0
|
|
20241007,194500,2590601000,2165,2165,2165,2165,0
|
|
20241007,194400,2590601000,2165,2165,2165,2165,0
|
|
20241007,194300,2590601000,2165,2165,2165,2165,0
|
|
20241007,194200,2590601000,2165,2165,2165,2165,0
|
|
20241007,194100,2590601000,2165,2165,2165,2165,0
|
|
20241007,194000,2590601000,2165,2165,2165,2165,0
|
|
20241007,193900,2590601000,2165,2165,2165,2165,0
|
|
20241007,193800,2590601000,2165,2165,2165,2165,0
|
|
20241007,193700,2590601000,2165,2165,2165,2165,0
|
|
20241007,193600,2590601000,2165,2165,2165,2165,0
|
|
20241007,193500,2590601000,2165,2165,2165,2165,0
|
|
20241007,193400,2590601000,2165,2165,2165,2165,0
|
|
20241007,193300,2590601000,2165,2165,2165,2165,0
|
|
20241007,193200,2590601000,2165,2165,2165,2165,0
|
|
20241007,193100,2590601000,2165,2165,2165,2165,0
|
|
20241007,193000,2590601000,2165,2165,2165,2165,0
|
|
20241007,192900,2590601000,2165,2165,2165,2165,0
|
|
20241007,192800,2590601000,2165,2165,2165,2165,0
|
|
20241007,192700,2590601000,2165,2165,2165,2165,0
|
|
20241007,192600,2590601000,2165,2165,2165,2165,0
|
|
20241007,192500,2590601000,2165,2165,2165,2165,0
|
|
20241007,192400,2590601000,2165,2165,2165,2165,0
|
|
20241007,192300,2590601000,2165,2165,2165,2165,0
|
|
20241007,192200,2590601000,2165,2165,2165,2165,0
|
|
20241007,192100,2590601000,2165,2165,2165,2165,0
|
|
20241007,192000,2590601000,2165,2165,2165,2165,0
|
|
20241007,191900,2590601000,2165,2165,2165,2165,37614
|
|
20241007,191800,2590601000,2165,2165,2165,2165,0
|
|
20241007,191700,2590601000,2165,2165,2165,2165,0
|
|
20241007,191600,2590601000,2165,2165,2165,2165,0
|
|
20241007,191500,2590601000,2165,2165,2165,2165,0
|
|
20241007,191400,2590601000,2165,2165,2165,2165,0
|
|
20241007,191300,2590601000,2165,2165,2165,2165,0
|
|
20241007,191200,2590601000,2165,2165,2165,2165,0
|
|
20241007,191100,2590601000,2165,2165,2165,2165,0
|
|
20241007,191000,2590601000,2165,2165,2165,2165,0
|
|
20241007,190900,2590601000,2165,2165,2165,2165,0
|
|
20241007,190800,2590601000,2165,2165,2165,2165,0
|
|
20241007,190700,2590601000,2165,2165,2165,2165,0
|
|
20241007,190600,2590601000,2165,2165,2165,2165,0
|
|
20241007,190500,2590601000,2165,2165,2165,2165,0
|
|
20241007,190400,2590601000,2165,2165,2165,2165,0
|
|
20241007,190300,2590601000,2165,2165,2165,2165,0
|
|
20241007,190200,2590601000,2165,2165,2165,2165,0
|
|
20241007,190100,2590601000,2165,2165,2165,2165,0
|
|
20241007,190000,2590601000,2165,2165,2165,2165,0
|
|
20241007,185900,2590601000,2165,2165,2165,2165,0
|
|
20241007,185800,2590601000,2165,2165,2165,2165,0
|
|
20241007,185700,2590601000,2165,2165,2165,2165,0
|
|
20241007,185600,2590601000,2165,2165,2165,2165,0
|
|
20241007,185500,2590601000,2165,2165,2165,2165,0
|
|
20241007,185400,2590601000,2165,2165,2165,2165,0
|
|
20241007,185300,2590601000,2165,2165,2165,2165,0
|
|
20241007,185200,2590601000,2165,2165,2165,2165,0
|
|
20241007,185100,2590601000,2165,2165,2165,2165,0
|
|
20241007,185000,2590601000,2165,2165,2165,2165,0
|
|
20241007,184900,2590601000,2165,2165,2165,2165,37614
|
|
20241007,184800,2590601000,2165,2165,2165,2165,0
|
|
20241007,184700,2590601000,2165,2165,2165,2165,0
|
|
20241007,184600,2590601000,2165,2165,2165,2165,0
|
|
20241007,184500,2590601000,2165,2165,2165,2165,0
|
|
20241007,184400,2590601000,2165,2165,2165,2165,0
|
|
20241007,184300,2590601000,2165,2165,2165,2165,0
|
|
20241007,184200,2590601000,2165,2165,2165,2165,0
|
|
20241007,184100,2590601000,2165,2165,2165,2165,0
|
|
20241007,184000,2590601000,2165,2165,2165,2165,0
|
|
20241007,183900,2590601000,2165,2165,2165,2165,0
|
|
20241007,183800,2590601000,2165,2165,2165,2165,0
|
|
20241007,183700,2590601000,2165,2165,2165,2165,0
|
|
20241007,183600,2590601000,2165,2165,2165,2165,0
|
|
20241007,183500,2590601000,2165,2165,2165,2165,0
|
|
20241007,183400,2590601000,2165,2165,2165,2165,0
|
|
20241007,183300,2590601000,2165,2165,2165,2165,0
|
|
20241007,183200,2590601000,2165,2165,2165,2165,0
|
|
20241007,183100,2590601000,2165,2165,2165,2165,0
|
|
20241007,183000,2590601000,2165,2165,2165,2165,0
|
|
20241007,182900,2590601000,2165,2165,2165,2165,0
|
|
20241007,182800,2590601000,2165,2165,2165,2165,0
|
|
20241007,182700,2590601000,2165,2165,2165,2165,0
|
|
20241007,182600,2590601000,2165,2165,2165,2165,0
|
|
20241007,182500,2590601000,2165,2165,2165,2165,0
|
|
20241007,182400,2590601000,2165,2165,2165,2165,0
|
|
20241007,182300,2590601000,2165,2165,2165,2165,0
|
|
20241007,182200,2590601000,2165,2165,2165,2165,0
|
|
20241007,182100,2590601000,2165,2165,2165,2165,0
|
|
20241007,182000,2590601000,2165,2165,2165,2165,0
|
|
20241007,181900,2590601000,2165,2165,2165,2165,37614
|
|
20241007,181800,2590601000,2165,2165,2165,2165,0
|
|
20241007,181700,2590601000,2165,2165,2165,2165,0
|
|
20241007,181600,2590601000,2165,2165,2165,2165,0
|
|
20241007,181500,2590601000,2165,2165,2165,2165,0
|
|
20241007,181400,2590601000,2165,2165,2165,2165,0
|
|
20241007,181300,2590601000,2165,2165,2165,2165,0
|
|
20241007,181200,2590601000,2165,2165,2165,2165,0
|
|
20241007,181100,2590601000,2165,2165,2165,2165,0
|
|
20241007,181000,2590601000,2165,2165,2165,2165,0
|
|
20241007,180900,2590601000,2165,2165,2165,2165,0
|
|
20241007,180800,2590601000,2165,2165,2165,2165,0
|
|
20241007,180700,2590601000,2165,2165,2165,2165,0
|
|
20241007,180600,2590601000,2165,2165,2165,2165,0
|
|
20241007,180500,2590601000,2165,2165,2165,2165,0
|
|
20241007,180400,2590601000,2165,2165,2165,2165,0
|
|
20241007,180300,2590601000,2165,2165,2165,2165,0
|
|
20241007,180200,2590601000,2165,2165,2165,2165,0
|
|
20241007,180100,2590601000,2165,2165,2165,2165,0
|
|
20241007,180000,2590601000,2165,2165,2165,2165,0
|
|
20241007,175900,2590601000,2165,2165,2165,2165,0
|
|
20241007,175800,2590601000,2165,2165,2165,2165,0
|
|
20241007,175700,2590601000,2165,2165,2165,2165,0
|
|
20241007,175600,2590601000,2165,2165,2165,2165,0
|
|
20241007,175500,2590601000,2165,2165,2165,2165,0
|
|
20241007,175400,2590601000,2165,2165,2165,2165,0
|
|
20241007,175300,2590601000,2165,2165,2165,2165,0
|
|
20241007,175200,2590601000,2165,2165,2165,2165,0
|
|
20241007,175100,2590601000,2165,2165,2165,2165,0
|
|
20241007,175000,2590601000,2165,2165,2165,2165,0
|
|
20241007,174900,2590601000,2165,2165,2165,2165,37614
|
|
20241007,174800,2590601000,2165,2165,2165,2165,0
|
|
20241007,174700,2590601000,2165,2165,2165,2165,0
|
|
20241007,174600,2590601000,2165,2165,2165,2165,0
|
|
20241007,174500,2590601000,2165,2165,2165,2165,0
|
|
20241007,174400,2590601000,2165,2165,2165,2165,0
|
|
20241007,174300,2590601000,2165,2165,2165,2165,0
|
|
20241007,174200,2590601000,2165,2165,2165,2165,0
|
|
20241007,174100,2590601000,2165,2165,2165,2165,0
|
|
20241007,174000,2590601000,2165,2165,2165,2165,0
|
|
20241007,173900,2590601000,2165,2165,2165,2165,0
|
|
20241007,173800,2590601000,2165,2165,2165,2165,0
|
|
20241007,173700,2590601000,2165,2165,2165,2165,0
|
|
20241007,173600,2590601000,2165,2165,2165,2165,0
|
|
20241007,173500,2590601000,2165,2165,2165,2165,0
|
|
20241007,173400,2590601000,2165,2165,2165,2165,0
|
|
20241007,173300,2590601000,2165,2165,2165,2165,0
|
|
20241007,173200,2590601000,2165,2165,2165,2165,0
|
|
20241007,173100,2590601000,2165,2165,2165,2165,0
|
|
20241007,173000,2590601000,2165,2165,2165,2165,0
|
|
20241007,172900,2590601000,2165,2165,2165,2165,0
|
|
20241007,172800,2590601000,2165,2165,2165,2165,0
|
|
20241007,172700,2590601000,2165,2165,2165,2165,0
|
|
20241007,172600,2590601000,2165,2165,2165,2165,0
|
|
20241007,172500,2590601000,2165,2165,2165,2165,0
|
|
20241007,172400,2590601000,2165,2165,2165,2165,0
|
|
20241007,172300,2590601000,2165,2165,2165,2165,0
|
|
20241007,172200,2590601000,2165,2165,2165,2165,0
|
|
20241007,172100,2590601000,2165,2165,2165,2165,0
|
|
20241007,172000,2590601000,2165,2165,2165,2165,0
|
|
20241007,171900,2590601000,2165,2165,2165,2165,37614
|
|
20241007,171800,2590601000,2165,2165,2165,2165,0
|
|
20241007,171700,2590601000,2165,2165,2165,2165,0
|
|
20241007,171600,2590601000,2165,2165,2165,2165,0
|
|
20241007,171500,2590601000,2165,2165,2165,2165,0
|
|
20241007,171400,2590601000,2165,2165,2165,2165,0
|
|
20241007,171300,2590601000,2165,2165,2165,2165,0
|
|
20241007,171200,2590601000,2165,2165,2165,2165,0
|
|
20241007,171100,2590601000,2165,2165,2165,2165,0
|
|
20241007,171000,2590601000,2165,2165,2165,2165,0
|
|
20241007,170900,2590601000,2165,2165,2165,2165,0
|
|
20241007,170800,2590601000,2165,2165,2165,2165,0
|
|
20241007,170700,2590601000,2165,2165,2165,2165,0
|
|
20241007,170600,2590601000,2165,2165,2165,2165,0
|
|
20241007,170500,2590601000,2165,2165,2165,2165,0
|
|
20241007,170400,2590601000,2165,2165,2165,2165,0
|
|
20241007,170300,2590601000,2165,2165,2165,2165,0
|
|
20241007,170200,2590601000,2165,2165,2165,2165,0
|
|
20241007,170100,2590601000,2165,2165,2165,2165,0
|
|
20241007,170000,2590601000,2165,2165,2165,2165,0
|
|
20241007,165900,2590601000,2165,2165,2165,2165,0
|
|
20241007,165800,2590601000,2165,2165,2165,2165,0
|
|
20241007,165700,2590601000,2165,2165,2165,2165,0
|
|
20241007,165600,2590601000,2165,2165,2165,2165,0
|
|
20241007,165500,2590601000,2165,2165,2165,2165,0
|
|
20241007,165400,2590601000,2165,2165,2165,2165,0
|
|
20241007,165300,2590601000,2165,2165,2165,2165,0
|
|
20241007,165200,2590601000,2165,2165,2165,2165,0
|
|
20241007,165100,2590601000,2165,2165,2165,2165,0
|
|
20241007,165000,2590601000,2165,2165,2165,2165,0
|
|
20241007,164900,2590601000,2165,2165,2165,2165,37614
|
|
20241007,164800,2590601000,2165,2165,2165,2165,0
|
|
20241007,164700,2590601000,2165,2165,2165,2165,0
|
|
20241007,164600,2590601000,2165,2165,2165,2165,0
|
|
20241007,164500,2590601000,2165,2165,2165,2165,0
|
|
20241007,164400,2590601000,2165,2165,2165,2165,0
|
|
20241007,164300,2590601000,2165,2165,2165,2165,0
|
|
20241007,164200,2590601000,2165,2165,2165,2165,0
|
|
20241007,164100,2590601000,2165,2165,2165,2165,0
|
|
20241007,164000,2590601000,2165,2165,2165,2165,0
|
|
20241007,163900,2590601000,2165,2165,2165,2165,0
|
|
20241007,163800,2590601000,2165,2165,2165,2165,0
|
|
20241007,163700,2590601000,2165,2165,2165,2165,0
|
|
20241007,163600,2590601000,2165,2165,2165,2165,0
|
|
20241007,163500,2590601000,2165,2165,2165,2165,0
|
|
20241007,163400,2590601000,2165,2165,2165,2165,0
|
|
20241007,163300,2590601000,2165,2165,2165,2165,0
|
|
20241007,163200,2590601000,2165,2165,2165,2165,0
|
|
20241007,163100,2590601000,2165,2165,2165,2165,0
|
|
20241007,163000,2590601000,2165,2165,2165,2165,0
|
|
20241007,162900,2590601000,2165,2165,2165,2165,0
|
|
20241007,162800,2590601000,2165,2165,2165,2165,0
|
|
20241007,162700,2590601000,2165,2165,2165,2165,0
|
|
20241007,162600,2590601000,2165,2165,2165,2165,0
|
|
20241007,162500,2590601000,2165,2165,2165,2165,0
|
|
20241007,162400,2590601000,2165,2165,2165,2165,0
|
|
20241007,162300,2590601000,2165,2165,2165,2165,0
|
|
20241007,162200,2590601000,2165,2165,2165,2165,0
|
|
20241007,162100,2590601000,2165,2165,2165,2165,0
|
|
20241007,162000,2590601000,2165,2165,2165,2165,0
|
|
20241007,161900,2590601000,2165,2165,2165,2165,37614
|
|
20241007,161800,2590601000,2165,2165,2165,2165,0
|
|
20241007,161700,2590601000,2165,2165,2165,2165,0
|
|
20241007,161600,2590601000,2165,2165,2165,2165,0
|
|
20241007,161500,2590601000,2165,2165,2165,2165,0
|
|
20241007,161400,2590601000,2165,2165,2165,2165,0
|
|
20241007,161300,2590601000,2165,2165,2165,2165,0
|
|
20241007,161200,2590601000,2165,2165,2165,2165,0
|
|
20241007,161100,2590601000,2165,2165,2165,2165,0
|
|
20241007,161000,2590601000,2165,2165,2165,2165,0
|
|
20241007,160900,2590601000,2165,2165,2165,2165,0
|
|
20241007,160800,2590601000,2165,2165,2165,2165,0
|
|
20241007,160700,2590601000,2165,2165,2165,2165,0
|
|
20241007,160600,2590601000,2165,2165,2165,2165,0
|
|
20241007,160500,2590601000,2165,2165,2165,2165,0
|
|
20241007,160400,2590601000,2165,2165,2165,2165,0
|
|
20241007,160300,2590601000,2165,2165,2165,2165,0
|
|
20241007,160200,2590601000,2165,2165,2165,2165,0
|
|
20241007,160100,2590601000,2165,2165,2165,2165,0
|
|
20241007,160000,2590601000,2165,2165,2165,2165,0
|
|
20241007,155900,2590601000,2165,2165,2165,2165,0
|
|
20241007,155800,2590601000,2165,2165,2165,2165,0
|
|
20241007,155700,2590601000,2165,2165,2165,2165,0
|
|
20241007,155600,2590601000,2165,2165,2165,2165,0
|
|
20241007,155500,2590601000,2165,2165,2165,2165,0
|
|
20241007,155400,2590601000,2165,2165,2165,2165,0
|
|
20241007,155300,2590601000,2165,2165,2165,2165,0
|
|
20241007,155200,2590601000,2165,2165,2165,2165,0
|
|
20241007,155100,2590601000,2165,2165,2165,2165,0
|
|
20241007,155000,2590601000,2165,2165,2165,2165,0
|
|
20241007,154900,2590601000,2165,2165,2165,2165,37614
|
|
20241007,154800,2590601000,2165,2165,2165,2165,0
|
|
20241007,154700,2590601000,2165,2165,2165,2165,0
|
|
20241007,154600,2590601000,2165,2165,2165,2165,0
|
|
20241007,154500,2590601000,2165,2165,2165,2165,0
|
|
20241007,154400,2590601000,2165,2165,2165,2165,0
|
|
20241007,154300,2590601000,2165,2165,2165,2165,0
|
|
20241007,154200,2590601000,2165,2165,2165,2165,0
|
|
20241007,154100,2590601000,2165,2165,2165,2165,0
|
|
20241007,154000,2590601000,2165,2165,2165,2165,0
|
|
20241007,153900,2590601000,2165,2165,2165,2165,0
|
|
20241007,153800,2590601000,2165,2165,2165,2165,0
|
|
20241007,153700,2590601000,2165,2165,2165,2165,0
|
|
20241007,153600,2590601000,2165,2165,2165,2165,0
|
|
20241007,153500,2590601000,2165,2165,2165,2165,0
|
|
20241007,153400,2590601000,2165,2165,2165,2165,0
|
|
20241007,153300,2590601000,2165,2165,2165,2165,0
|
|
20241007,153200,2590601000,2165,2165,2165,2165,0
|
|
20241007,153100,2590601000,2165,2165,2165,2165,0
|
|
20241007,153000,2590601000,2165,2165,2165,2165,37614
|
|
20241007,152900,2509166690,2185,2185,2185,2185,0
|
|
20241007,152800,2509166690,2185,2185,2185,2185,0
|
|
20241007,152700,2509166690,2185,2185,2185,2185,0
|
|
20241007,152600,2509166690,2185,2185,2185,2185,0
|
|
20241007,152500,2509166690,2185,2185,2185,2185,0
|
|
20241007,152400,2509166690,2185,2185,2185,2185,0
|
|
20241007,152300,2509166690,2185,2185,2185,2185,0
|
|
20241007,152200,2509166690,2185,2185,2185,2185,0
|
|
20241007,152100,2509166690,2185,2185,2185,2185,0
|
|
20241007,152000,2509166690,2185,2185,2185,2185,0
|
|
20241007,151900,2509166690,2185,2150,2185,2140,50350
|
|
20241007,151800,2399965595,2160,2135,2165,2130,23720
|
|
20241007,151700,2348946010,2135,2140,2160,2130,22764
|
|
20241007,151600,2300183145,2140,2185,2185,2130,75936
|
|
20241007,151500,2136924775,2185,2185,2195,2160,54135
|
|
20241007,151400,2019182275,2175,2170,2210,2150,106312
|
|
20241007,151300,1788418205,2175,2275,2275,2170,226678
|
|
20241007,151200,1284746080,2275,2175,2285,2165,304099
|
|
20241007,151100,602492810,2180,2140,2180,2140,32417
|
|
20241007,151000,532461360,2150,2140,2150,2140,1158
|
|
20241007,150900,529983220,2140,2150,2150,2140,3271
|
|
20241007,150800,522960570,2145,2150,2150,2140,2398
|
|
20241007,150700,517821275,2150,2140,2150,2140,3403
|
|
20241007,150600,510519890,2150,2145,2155,2145,372
|
|
20241007,150500,509720845,2145,2150,2150,2145,2521
|
|
20241007,150400,504311230,2150,2145,2155,2145,3870
|
|
20241007,150300,496000320,2145,2145,2145,2145,12
|
|
20241007,150200,495974580,2140,2135,2140,2135,1031
|
|
20241007,150100,493768245,2135,2130,2140,2130,295
|
|
20241007,150000,493137295,2135,2145,2145,2135,2241
|
|
20241007,145900,488352750,2135,2135,2135,2135,49
|
|
20241007,145800,488248135,2145,2145,2145,2145,1
|
|
20241007,145700,488245990,2135,2145,2145,2135,2353
|
|
20241007,145600,483222145,2145,2145,2145,2145,883
|
|
20241007,145500,481328110,2145,2140,2145,2140,668
|
|
20241007,145400,479898580,2145,2145,2145,2145,2000
|
|
20241007,145300,475608580,2155,2145,2155,2145,166
|
|
20241007,145200,475252500,2155,2150,2155,2145,1086
|
|
20241007,145100,472914150,2150,2140,2150,2140,2001
|
|
20241007,145000,468632000,2140,2145,2150,2140,5927
|
|
20241007,144900,455915200,2145,2145,2155,2145,6113
|
|
20241007,144800,442784875,2145,2155,2160,2145,4510
|
|
20241007,144700,433065825,2155,2150,2160,2150,11477
|
|
20241007,144600,408302080,2150,2150,2150,2135,232
|
|
20241007,144500,407806730,2140,2145,2155,2140,2903
|
|
20241007,144400,401573380,2155,2135,2155,2125,8332
|
|
20241007,144300,383722035,2150,2150,2150,2150,464
|
|
20241007,144200,382724435,2155,2135,2155,2135,5595
|
|
20241007,144100,370670480,2140,2115,2160,2115,32508
|
|
20241007,144000,301179780,2115,2115,2115,2115,30
|
|
20241007,143900,301116330,2120,2120,2120,2120,0
|
|
20241007,143800,301116330,2120,2120,2120,2120,1
|
|
20241007,143700,301114210,2115,2115,2115,2115,996
|
|
20241007,143600,299007670,2115,2115,2115,2115,902
|
|
20241007,143500,297099940,2115,2115,2115,2115,100
|
|
20241007,143400,296888440,2120,2120,2120,2120,0
|
|
20241007,143300,296888440,2120,2120,2120,2120,0
|
|
20241007,143200,296888440,2120,2120,2120,2120,0
|
|
20241007,143100,296888440,2120,2120,2120,2120,20
|
|
20241007,143000,296846040,2115,2115,2115,2110,500
|
|
20241007,142900,295788950,2115,2115,2120,2115,685
|
|
20241007,142800,294340000,2120,2120,2120,2120,230
|
|
20241007,142700,293852400,2120,2120,2120,2120,0
|
|
20241007,142600,293852400,2120,2120,2120,2120,0
|
|
20241007,142500,293852400,2120,2115,2120,2115,201
|
|
20241007,142400,293427280,2115,2115,2115,2115,100
|
|
20241007,142300,293215780,2115,2115,2120,2115,512
|
|
20241007,142200,292132880,2120,2115,2120,2115,607
|
|
20241007,142100,290848935,2120,2115,2120,2115,195
|
|
20241007,142000,290436505,2115,2115,2115,2115,7
|
|
20241007,141900,290421700,2120,2120,2120,2120,0
|
|
20241007,141800,290421700,2120,2120,2120,2120,50
|
|
20241007,141700,290315700,2120,2115,2120,2115,901
|
|
20241007,141600,288410080,2115,2115,2115,2115,0
|
|
20241007,141500,288410080,2115,2115,2115,2115,830
|
|
20241007,141400,286654630,2110,2110,2110,2110,0
|
|
20241007,141300,286654630,2110,2110,2110,2110,0
|
|
20241007,141200,286654630,2110,2115,2120,2110,702
|
|
20241007,141100,285171395,2120,2120,2120,2120,0
|
|
20241007,141000,285171395,2120,2120,2120,2120,593
|
|
20241007,140900,283914235,2120,2120,2120,2120,19
|
|
20241007,140800,283873955,2120,2115,2120,2115,53
|
|
20241007,140700,283761855,2115,2115,2115,2115,15
|
|
20241007,140600,283730130,2115,2115,2115,2115,100
|
|
20241007,140500,283518630,2115,2115,2115,2115,3
|
|
20241007,140400,283512285,2110,2110,2110,2110,481
|
|
20241007,140300,282497375,2110,2110,2110,2110,1520
|
|
20241007,140200,279290175,2110,2110,2110,2110,1
|
|
20241007,140100,279288065,2115,2115,2115,2115,0
|
|
20241007,140000,279288065,2115,2115,2115,2115,8
|
|
20241007,135900,279271145,2120,2120,2120,2120,0
|
|
20241007,135800,279271145,2120,2120,2120,2120,0
|
|
20241007,135700,279271145,2120,2120,2120,2120,0
|
|
20241007,135600,279271145,2120,2120,2120,2120,1
|
|
20241007,135500,279269025,2120,2120,2120,2120,100
|
|
20241007,135400,279057025,2120,2120,2120,2120,1
|
|
20241007,135300,279054905,2110,2110,2110,2110,1456
|
|
20241007,135200,275982745,2120,2120,2120,2120,0
|
|
20241007,135100,275982745,2120,2120,2120,2120,16
|
|
20241007,135000,275948825,2120,2110,2125,2110,8600
|
|
20241007,134900,257704315,2110,2110,2110,2110,0
|
|
20241007,134800,257704315,2110,2110,2110,2110,300
|
|
20241007,134700,257071315,2110,2110,2110,2110,1
|
|
20241007,134600,257069205,2110,2100,2110,2100,1790
|
|
20241007,134500,253294780,2100,2100,2100,2100,0
|
|
20241007,134400,253294780,2100,2100,2100,2100,0
|
|
20241007,134300,253294780,2100,2100,2100,2100,480
|
|
20241007,134200,252286780,2100,2105,2105,2100,530
|
|
20241007,134100,251173630,2100,2100,2100,2100,0
|
|
20241007,134000,251173630,2100,2100,2100,2100,1000
|
|
20241007,133900,249073630,2100,2100,2100,2100,5
|
|
20241007,133800,249063130,2100,2105,2105,2100,5
|
|
20241007,133700,249052625,2115,2115,2115,2115,0
|
|
20241007,133600,249052625,2115,2105,2115,2105,2001
|
|
20241007,133500,244840510,2115,2115,2115,2115,7
|
|
20241007,133400,244825705,2115,2115,2115,2115,169
|
|
20241007,133300,244468270,2110,2110,2110,2110,400
|
|
20241007,133200,243624270,2115,2110,2115,2110,601
|
|
20241007,133100,242356155,2115,2115,2120,2115,105
|
|
20241007,133000,242133920,2115,2115,2115,2115,781
|
|
20241007,132900,240482105,2110,2110,2110,2110,1500
|
|
20241007,132800,237317105,2115,2110,2115,2110,713
|
|
20241007,132700,235812670,2110,2110,2110,2110,1
|
|
20241007,132600,235810560,2105,2105,2105,2105,0
|
|
20241007,132500,235810560,2105,2105,2105,2105,500
|
|
20241007,132400,234758060,2110,2110,2110,2110,0
|
|
20241007,132300,234758060,2110,2110,2110,2110,0
|
|
20241007,132200,234758060,2110,2110,2110,2105,102
|
|
20241007,132100,234543340,2105,2105,2105,2105,500
|
|
20241007,132000,233490840,2110,2110,2110,2110,452
|
|
20241007,131900,232537120,2110,2110,2110,2110,101
|
|
20241007,131800,232324010,2100,2105,2105,2100,1000
|
|
20241007,131700,230223765,2110,2105,2110,2100,3109
|
|
20241007,131600,223694620,2110,2110,2110,2110,0
|
|
20241007,131500,223694620,2110,2105,2110,2105,37
|
|
20241007,131400,223616660,2110,2110,2110,2110,0
|
|
20241007,131300,223616660,2110,2110,2110,2110,0
|
|
20241007,131200,223616660,2110,2110,2110,2110,102
|
|
20241007,131100,223401440,2100,2110,2110,2100,5080
|
|
20241007,131000,212732640,2110,2110,2110,2100,1005
|
|
20241007,130900,210612140,2110,2110,2110,2110,950
|
|
20241007,130800,208607640,2105,2105,2105,2105,1
|
|
20241007,130700,208605535,2105,2105,2105,2095,1219
|
|
20241007,130600,206040540,2100,2095,2100,2095,11926
|
|
20241007,130500,181019210,2095,2095,2095,2095,0
|
|
20241007,130400,181019210,2095,2095,2095,2095,130
|
|
20241007,130300,180746860,2095,2095,2095,2095,1
|
|
20241007,130200,180744765,2090,2090,2090,2090,1
|
|
20241007,130100,180742675,2095,2095,2095,2095,0
|
|
20241007,130000,180742675,2095,2090,2095,2090,101
|
|
20241007,125900,180531580,2095,2095,2095,2095,0
|
|
20241007,125800,180531580,2095,2095,2095,2095,1
|
|
20241007,125700,180529485,2090,2090,2090,2090,1925
|
|
20241007,125600,176506235,2090,2090,2090,2090,916
|
|
20241007,125500,174591795,2095,2095,2095,2095,1
|
|
20241007,125400,174589700,2095,2095,2095,2095,0
|
|
20241007,125300,174589700,2095,2095,2095,2095,0
|
|
20241007,125200,174589700,2095,2095,2095,2095,0
|
|
20241007,125100,174589700,2095,2095,2095,2095,0
|
|
20241007,125000,174589700,2095,2095,2095,2095,0
|
|
20241007,124900,174589700,2095,2090,2095,2090,5
|
|
20241007,124800,174579245,2090,2090,2090,2090,46
|
|
20241007,124700,174483105,2090,2090,2090,2090,654
|
|
20241007,124600,173116245,2090,2090,2090,2090,100
|
|
20241007,124500,172907245,2090,2095,2095,2090,615
|
|
20241007,124400,171621890,2090,2090,2090,2090,20
|
|
20241007,124300,171580090,2090,2090,2090,2090,20
|
|
20241007,124200,171538290,2090,2090,2090,2090,281
|
|
20241007,124100,170951000,2090,2090,2090,2090,29
|
|
20241007,124000,170890390,2090,2090,2090,2090,47
|
|
20241007,123900,170792160,2085,2085,2085,2085,0
|
|
20241007,123800,170792160,2085,2085,2085,2085,21
|
|
20241007,123700,170748375,2090,2090,2090,2090,0
|
|
20241007,123600,170748375,2090,2090,2090,2090,11
|
|
20241007,123500,170725385,2090,2090,2090,2090,15
|
|
20241007,123400,170694035,2090,2090,2095,2090,629
|
|
20241007,123300,169378395,2090,2090,2090,2090,0
|
|
20241007,123200,169378395,2090,2090,2090,2090,5
|
|
20241007,123100,169367945,2090,2090,2090,2090,5
|
|
20241007,123000,169357495,2095,2095,2095,2095,0
|
|
20241007,122900,169357495,2095,2095,2095,2095,0
|
|
20241007,122800,169357495,2095,2095,2095,2095,0
|
|
20241007,122700,169357495,2095,2090,2095,2080,4501
|
|
20241007,122600,159978980,2095,2095,2095,2095,100
|
|
20241007,122500,159769480,2095,2095,2095,2095,1
|
|
20241007,122400,159767385,2090,2090,2090,2090,52
|
|
20241007,122300,159658705,2090,2090,2090,2090,10
|
|
20241007,122200,159637805,2090,2090,2090,2090,0
|
|
20241007,122100,159637805,2090,2090,2090,2090,10
|
|
20241007,122000,159616905,2095,2095,2095,2095,0
|
|
20241007,121900,159616905,2095,2095,2095,2095,17
|
|
20241007,121800,159581290,2090,2095,2095,2090,804
|
|
20241007,121700,157900910,2095,2090,2095,2090,1087
|
|
20241007,121600,155629065,2090,2090,2090,2090,52
|
|
20241007,121500,155520385,2095,2095,2095,2095,0
|
|
20241007,121400,155520385,2095,2095,2095,2095,0
|
|
20241007,121300,155520385,2095,2095,2095,2095,0
|
|
20241007,121200,155520385,2095,2095,2095,2095,0
|
|
20241007,121100,155520385,2095,2095,2095,2095,4
|
|
20241007,121000,155512005,2095,2095,2095,2095,0
|
|
20241007,120900,155512005,2095,2095,2095,2095,2410
|
|
20241007,120800,150463055,2095,2095,2095,2095,47
|
|
20241007,120700,150364590,2095,2090,2095,2090,25
|
|
20241007,120600,150312250,2090,2090,2090,2090,3
|
|
20241007,120500,150305980,2090,2090,2090,2090,1
|
|
20241007,120400,150303890,2095,2095,2095,2095,0
|
|
20241007,120300,150303890,2095,2095,2095,2095,0
|
|
20241007,120200,150303890,2095,2095,2095,2095,0
|
|
20241007,120100,150303890,2095,2095,2095,2095,3
|
|
20241007,120000,150297605,2095,2095,2095,2095,0
|
|
20241007,115900,150297605,2095,2095,2095,2095,0
|
|
20241007,115800,150297605,2095,2085,2095,2085,23
|
|
20241007,115700,150249640,2100,2100,2100,2100,0
|
|
20241007,115600,150249640,2100,2100,2100,2100,0
|
|
20241007,115500,150249640,2100,2100,2100,2100,1
|
|
20241007,115400,150247540,2095,2090,2095,2090,9203
|
|
20241007,115300,131007765,2090,2085,2090,2085,3033
|
|
20241007,115200,124682205,2085,2085,2085,2085,0
|
|
20241007,115100,124682205,2085,2085,2085,2085,0
|
|
20241007,115000,124682205,2085,2085,2085,2085,0
|
|
20241007,114900,124682205,2085,2085,2085,2085,0
|
|
20241007,114800,124682205,2085,2085,2085,2085,0
|
|
20241007,114700,124682205,2085,2085,2085,2085,0
|
|
20241007,114600,124682205,2085,2085,2085,2085,0
|
|
20241007,114500,124682205,2085,2085,2085,2080,502
|
|
20241007,114400,123635540,2085,2085,2085,2085,0
|
|
20241007,114300,123635540,2085,2080,2085,2080,2
|
|
20241007,114200,123631375,2085,2085,2085,2085,1
|
|
20241007,114100,123629290,2080,2080,2080,2080,0
|
|
20241007,114000,123629290,2080,2080,2080,2080,221
|
|
20241007,113900,123169610,2075,2075,2075,2075,1560
|
|
20241007,113800,119932610,2080,2080,2080,2080,0
|
|
20241007,113700,119932610,2080,2080,2080,2080,0
|
|
20241007,113600,119932610,2080,2080,2080,2080,64
|
|
20241007,113500,119799490,2085,2085,2085,2085,0
|
|
20241007,113400,119799490,2085,2085,2085,2085,0
|
|
20241007,113300,119799490,2085,2085,2085,2085,0
|
|
20241007,113200,119799490,2085,2085,2085,2085,0
|
|
20241007,113100,119799490,2085,2085,2085,2085,0
|
|
20241007,113000,119799490,2085,2085,2085,2085,0
|
|
20241007,112900,119799490,2085,2085,2085,2085,0
|
|
20241007,112800,119799490,2085,2085,2085,2085,0
|
|
20241007,112700,119799490,2085,2085,2085,2085,0
|
|
20241007,112600,119799490,2085,2085,2085,2085,0
|
|
20241007,112500,119799490,2085,2085,2085,2085,1
|
|
20241007,112400,119797405,2075,2075,2075,2075,880
|
|
20241007,112300,117971405,2085,2085,2085,2085,0
|
|
20241007,112200,117971405,2085,2085,2085,2085,0
|
|
20241007,112100,117971405,2085,2085,2085,2085,0
|
|
20241007,112000,117971405,2085,2085,2085,2085,1
|
|
20241007,111900,117969320,2075,2080,2080,2075,99
|
|
20241007,111800,117763630,2085,2085,2085,2085,5
|
|
20241007,111700,117753205,2085,2085,2085,2085,0
|
|
20241007,111600,117753205,2085,2085,2085,2085,5
|
|
20241007,111500,117742780,2085,2085,2085,2085,1
|
|
20241007,111400,117740695,2080,2080,2080,2080,0
|
|
20241007,111300,117740695,2080,2080,2080,2080,0
|
|
20241007,111200,117740695,2080,2080,2080,2080,1
|
|
20241007,111100,117738615,2080,2080,2080,2080,3
|
|
20241007,111000,117732375,2080,2080,2080,2080,600
|
|
20241007,110900,116484375,2085,2085,2085,2085,0
|
|
20241007,110800,116484375,2085,2085,2085,2085,0
|
|
20241007,110700,116484375,2085,2085,2085,2085,0
|
|
20241007,110600,116484375,2085,2085,2085,2085,0
|
|
20241007,110500,116484375,2085,2085,2085,2085,51
|
|
20241007,110400,116378040,2075,2080,2080,2075,10
|
|
20241007,110300,116357260,2085,2085,2085,2085,0
|
|
20241007,110200,116357260,2085,2085,2085,2085,1
|
|
20241007,110100,116355175,2075,2075,2075,2075,0
|
|
20241007,110000,116355175,2075,2075,2075,2075,10
|
|
20241007,105900,116334425,2085,2085,2085,2085,1
|
|
20241007,105800,116332340,2085,2085,2085,2075,5
|
|
20241007,105700,116321935,2075,2075,2075,2075,1734
|
|
20241007,105600,112723885,2085,2085,2085,2085,12
|
|
20241007,105500,112698865,2085,2085,2085,2085,0
|
|
20241007,105400,112698865,2085,2085,2085,2085,0
|
|
20241007,105300,112698865,2085,2085,2085,2085,36
|
|
20241007,105200,112623805,2085,2085,2085,2085,0
|
|
20241007,105100,112623805,2085,2085,2085,2085,0
|
|
20241007,105000,112623805,2085,2085,2085,2085,400
|
|
20241007,104900,111789805,2080,2080,2080,2080,42
|
|
20241007,104800,111702445,2080,2080,2080,2080,2
|
|
20241007,104700,111698285,2085,2085,2085,2085,0
|
|
20241007,104600,111698285,2085,2085,2085,2085,0
|
|
20241007,104500,111698285,2085,2085,2085,2085,480
|
|
20241007,104400,110697485,2085,2085,2085,2085,0
|
|
20241007,104300,110697485,2085,2085,2085,2085,12
|
|
20241007,104200,110672465,2085,2085,2085,2085,0
|
|
20241007,104100,110672465,2085,2085,2085,2085,0
|
|
20241007,104000,110672465,2085,2085,2085,2085,0
|
|
20241007,103900,110672465,2085,2085,2085,2085,0
|
|
20241007,103800,110672465,2085,2085,2085,2085,0
|
|
20241007,103700,110672465,2085,2085,2085,2085,0
|
|
20241007,103600,110672465,2085,2085,2085,2085,0
|
|
20241007,103500,110672465,2085,2085,2085,2085,1
|
|
20241007,103400,110670380,2075,2075,2075,2075,2500
|
|
20241007,103300,105482880,2085,2085,2085,2085,0
|
|
20241007,103200,105482880,2085,2085,2085,2085,50
|
|
20241007,103100,105378630,2085,2085,2085,2085,0
|
|
20241007,103000,105378630,2085,2085,2085,2085,4
|
|
20241007,102900,105370290,2085,2085,2085,2085,0
|
|
20241007,102800,105370290,2085,2085,2085,2085,1
|
|
20241007,102700,105368205,2075,2080,2080,2075,1279
|
|
20241007,102600,102711430,2080,2080,2080,2080,3
|
|
20241007,102500,102705190,2090,2090,2090,2090,1
|
|
20241007,102400,102703100,2090,2090,2090,2090,0
|
|
20241007,102300,102703100,2090,2090,2090,2090,1
|
|
20241007,102200,102701010,2085,2085,2085,2085,237
|
|
20241007,102100,102206865,2085,2090,2090,2085,106
|
|
20241007,102000,101985355,2090,2090,2090,2090,1
|
|
20241007,101900,101983265,2090,2085,2090,2085,501
|
|
20241007,101800,100938675,2085,2085,2085,2085,150
|
|
20241007,101700,100625925,2090,2090,2090,2090,0
|
|
20241007,101600,100625925,2090,2090,2090,2090,0
|
|
20241007,101500,100625925,2090,2090,2090,2090,0
|
|
20241007,101400,100625925,2090,2090,2090,2090,95
|
|
20241007,101300,100427375,2090,2090,2090,2090,0
|
|
20241007,101200,100427375,2090,2090,2090,2090,0
|
|
20241007,101100,100427375,2090,2090,2090,2090,0
|
|
20241007,101000,100427375,2090,2090,2090,2090,586
|
|
20241007,100900,99202635,2090,2090,2090,2090,12
|
|
20241007,100800,99177555,2090,2090,2090,2090,0
|
|
20241007,100700,99177555,2090,2090,2090,2090,0
|
|
20241007,100600,99177555,2090,2090,2090,2090,0
|
|
20241007,100500,99177555,2090,2090,2090,2090,0
|
|
20241007,100400,99177555,2090,2090,2090,2090,0
|
|
20241007,100300,99177555,2090,2085,2090,2085,2
|
|
20241007,100200,99173380,2090,2090,2090,2090,0
|
|
20241007,100100,99173380,2090,2090,2090,2090,0
|
|
20241007,100000,99173380,2090,2090,2090,2090,0
|
|
20241007,095900,99173380,2090,2085,2090,2075,3001
|
|
20241007,095800,92945455,2090,2090,2090,2090,278
|
|
20241007,095700,92364435,2090,2090,2090,2090,0
|
|
20241007,095600,92364435,2090,2090,2090,2090,525
|
|
20241007,095500,91267185,2090,2080,2090,2080,1859
|
|
20241007,095400,87400455,2080,2080,2080,2075,94
|
|
20241007,095300,87205210,2075,2075,2075,2075,1000
|
|
20241007,095200,85130210,2075,2075,2075,2075,40
|
|
20241007,095100,85047210,2075,2075,2075,2075,0
|
|
20241007,095000,85047210,2075,2075,2075,2075,1
|
|
20241007,094900,85045135,2075,2075,2075,2075,0
|
|
20241007,094800,85045135,2075,2080,2080,2075,1003
|
|
20241007,094700,82963895,2080,2080,2080,2080,16
|
|
20241007,094600,82930615,2080,2080,2080,2070,106
|
|
20241007,094500,82711135,2080,2075,2080,2075,3355
|
|
20241007,094400,75749500,2070,2070,2070,2070,0
|
|
20241007,094300,75749500,2070,2070,2070,2070,1
|
|
20241007,094200,75747430,2075,2075,2075,2075,37
|
|
20241007,094100,75670655,2075,2075,2075,2075,182
|
|
20241007,094000,75293005,2075,2075,2075,2075,165
|
|
20241007,093900,74950630,2070,2070,2070,2070,1
|
|
20241007,093800,74948560,2070,2070,2070,2070,100
|
|
20241007,093700,74741560,2070,2070,2070,2070,0
|
|
20241007,093600,74741560,2070,2070,2070,2070,0
|
|
20241007,093500,74741560,2070,2070,2070,2070,0
|
|
20241007,093400,74741560,2070,2070,2070,2070,3
|
|
20241007,093300,74735350,2075,2075,2075,2075,556
|
|
20241007,093200,73581650,2080,2080,2080,2080,1
|
|
20241007,093100,73579570,2080,2080,2080,2080,1
|
|
20241007,093000,73577490,2075,2075,2075,2075,1039
|
|
20241007,092900,71421565,2065,2065,2065,2065,2
|
|
20241007,092800,71417435,2065,2065,2065,2065,3000
|
|
20241007,092700,65222435,2065,2070,2070,2065,1586
|
|
20241007,092600,61944485,2075,2080,2080,2075,1946
|
|
20241007,092500,57901535,2080,2075,2080,2075,37
|
|
20241007,092400,57824710,2075,2075,2075,2075,84
|
|
20241007,092300,57650410,2075,2075,2075,2075,250
|
|
20241007,092200,57131660,2080,2075,2080,2075,1135
|
|
20241007,092100,54772655,2075,2075,2075,2075,225
|
|
20241007,092000,54305780,2075,2075,2075,2075,927
|
|
20241007,091900,52382255,2075,2075,2075,2075,100
|
|
20241007,091800,52174755,2080,2080,2080,2080,481
|
|
20241007,091700,51174275,2080,2080,2080,2080,1444
|
|
20241007,091600,48170755,2080,2070,2080,2070,36
|
|
20241007,091500,48096225,2070,2070,2070,2070,10
|
|
20241007,091400,48075525,2070,2070,2070,2070,1668
|
|
20241007,091300,44622765,2070,2075,2075,2070,450
|
|
20241007,091200,43690515,2060,2060,2060,2060,3000
|
|
20241007,091100,37510515,2075,2075,2075,2075,0
|
|
20241007,091000,37510515,2075,2075,2075,2075,0
|
|
20241007,090900,37510515,2075,2065,2075,2060,1350
|
|
20241007,090800,34722270,2065,2065,2065,2065,2221
|
|
20241007,090700,30135905,2065,2080,2080,2065,6000
|
|
20241007,090600,17730900,2080,2080,2080,2070,3
|
|
20241007,090500,17724670,2070,2070,2070,2065,650
|
|
20241007,090400,16380915,2080,2070,2080,2065,894
|
|
20241007,090300,14534165,2070,2070,2070,2070,253
|
|
20241007,090200,14010455,2070,2070,2070,2070,1049
|
|
20241007,090100,11839025,2070,2095,2095,2070,4827
|
|
20241007,090000,1817875,2100,2105,2105,2100,836
|