643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,194000,956472000,2090,2090,2090,2090,14409
|
|
20241024,193900,956472000,2090,2090,2090,2090,0
|
|
20241024,193800,956472000,2090,2090,2090,2090,0
|
|
20241024,193700,956472000,2090,2090,2090,2090,0
|
|
20241024,193600,956472000,2090,2090,2090,2090,0
|
|
20241024,193500,956472000,2090,2090,2090,2090,0
|
|
20241024,193400,956472000,2090,2090,2090,2090,0
|
|
20241024,193300,956472000,2090,2090,2090,2090,0
|
|
20241024,193200,956472000,2090,2090,2090,2090,0
|
|
20241024,193100,956472000,2090,2090,2090,2090,0
|
|
20241024,193000,956472000,2090,2090,2090,2090,0
|
|
20241024,192900,956472000,2090,2090,2090,2090,0
|
|
20241024,192800,956472000,2090,2090,2090,2090,0
|
|
20241024,192700,956472000,2090,2090,2090,2090,0
|
|
20241024,192600,956472000,2090,2090,2090,2090,0
|
|
20241024,192500,956472000,2090,2090,2090,2090,0
|
|
20241024,192400,956472000,2090,2090,2090,2090,0
|
|
20241024,192300,956472000,2090,2090,2090,2090,0
|
|
20241024,192200,956472000,2090,2090,2090,2090,0
|
|
20241024,192100,956472000,2090,2090,2090,2090,0
|
|
20241024,192000,956472000,2090,2090,2090,2090,0
|
|
20241024,191900,956472000,2090,2090,2090,2090,0
|
|
20241024,191800,956472000,2090,2090,2090,2090,0
|
|
20241024,191700,956472000,2090,2090,2090,2090,0
|
|
20241024,191600,956472000,2090,2090,2090,2090,0
|
|
20241024,191500,956472000,2090,2090,2090,2090,0
|
|
20241024,191400,956472000,2090,2090,2090,2090,0
|
|
20241024,191300,956472000,2090,2090,2090,2090,0
|
|
20241024,191200,956472000,2090,2090,2090,2090,0
|
|
20241024,191100,956472000,2090,2090,2090,2090,0
|
|
20241024,191000,956472000,2090,2090,2090,2090,14409
|
|
20241024,190900,956472000,2090,2090,2090,2090,0
|
|
20241024,190800,956472000,2090,2090,2090,2090,0
|
|
20241024,190700,956472000,2090,2090,2090,2090,0
|
|
20241024,190600,956472000,2090,2090,2090,2090,0
|
|
20241024,190500,956472000,2090,2090,2090,2090,0
|
|
20241024,190400,956472000,2090,2090,2090,2090,0
|
|
20241024,190300,956472000,2090,2090,2090,2090,0
|
|
20241024,190200,956472000,2090,2090,2090,2090,0
|
|
20241024,190100,956472000,2090,2090,2090,2090,0
|
|
20241024,190000,956472000,2090,2090,2090,2090,0
|
|
20241024,185900,956472000,2090,2090,2090,2090,0
|
|
20241024,185800,956472000,2090,2090,2090,2090,0
|
|
20241024,185700,956472000,2090,2090,2090,2090,0
|
|
20241024,185600,956472000,2090,2090,2090,2090,0
|
|
20241024,185500,956472000,2090,2090,2090,2090,0
|
|
20241024,185400,956472000,2090,2090,2090,2090,0
|
|
20241024,185300,956472000,2090,2090,2090,2090,0
|
|
20241024,185200,956472000,2090,2090,2090,2090,0
|
|
20241024,185100,956472000,2090,2090,2090,2090,0
|
|
20241024,185000,956472000,2090,2090,2090,2090,0
|
|
20241024,184900,956472000,2090,2090,2090,2090,0
|
|
20241024,184800,956472000,2090,2090,2090,2090,0
|
|
20241024,184700,956472000,2090,2090,2090,2090,0
|
|
20241024,184600,956472000,2090,2090,2090,2090,0
|
|
20241024,184500,956472000,2090,2090,2090,2090,0
|
|
20241024,184400,956472000,2090,2090,2090,2090,0
|
|
20241024,184300,956472000,2090,2090,2090,2090,0
|
|
20241024,184200,956472000,2090,2090,2090,2090,0
|
|
20241024,184100,956472000,2090,2090,2090,2090,0
|
|
20241024,184000,956472000,2090,2090,2090,2090,14409
|
|
20241024,183900,956472000,2090,2090,2090,2090,0
|
|
20241024,183800,956472000,2090,2090,2090,2090,0
|
|
20241024,183700,956472000,2090,2090,2090,2090,0
|
|
20241024,183600,956472000,2090,2090,2090,2090,0
|
|
20241024,183500,956472000,2090,2090,2090,2090,0
|
|
20241024,183400,956472000,2090,2090,2090,2090,0
|
|
20241024,183300,956472000,2090,2090,2090,2090,0
|
|
20241024,183200,956472000,2090,2090,2090,2090,0
|
|
20241024,183100,956472000,2090,2090,2090,2090,0
|
|
20241024,183000,956472000,2090,2090,2090,2090,0
|
|
20241024,182900,956472000,2090,2090,2090,2090,0
|
|
20241024,182800,956472000,2090,2090,2090,2090,0
|
|
20241024,182700,956472000,2090,2090,2090,2090,0
|
|
20241024,182600,956472000,2090,2090,2090,2090,0
|
|
20241024,182500,956472000,2090,2090,2090,2090,0
|
|
20241024,182400,956472000,2090,2090,2090,2090,0
|
|
20241024,182300,956472000,2090,2090,2090,2090,0
|
|
20241024,182200,956472000,2090,2090,2090,2090,0
|
|
20241024,182100,956472000,2090,2090,2090,2090,0
|
|
20241024,182000,956472000,2090,2090,2090,2090,0
|
|
20241024,181900,956472000,2090,2090,2090,2090,0
|
|
20241024,181800,956472000,2090,2090,2090,2090,0
|
|
20241024,181700,956472000,2090,2090,2090,2090,0
|
|
20241024,181600,956472000,2090,2090,2090,2090,0
|
|
20241024,181500,956472000,2090,2090,2090,2090,0
|
|
20241024,181400,956472000,2090,2090,2090,2090,0
|
|
20241024,181300,956472000,2090,2090,2090,2090,0
|
|
20241024,181200,956472000,2090,2090,2090,2090,0
|
|
20241024,181100,956472000,2090,2090,2090,2090,0
|
|
20241024,181000,956472000,2090,2090,2090,2090,14409
|
|
20241024,180900,956472000,2090,2090,2090,2090,0
|
|
20241024,180800,956472000,2090,2090,2090,2090,0
|
|
20241024,180700,956472000,2090,2090,2090,2090,0
|
|
20241024,180600,956472000,2090,2090,2090,2090,0
|
|
20241024,180500,956472000,2090,2090,2090,2090,0
|
|
20241024,180400,956472000,2090,2090,2090,2090,0
|
|
20241024,180300,956472000,2090,2090,2090,2090,0
|
|
20241024,180200,956472000,2090,2090,2090,2090,0
|
|
20241024,180100,956472000,2090,2090,2090,2090,0
|
|
20241024,180000,956472000,2090,2090,2090,2090,0
|
|
20241024,175900,956472000,2090,2090,2090,2090,0
|
|
20241024,175800,956472000,2090,2090,2090,2090,0
|
|
20241024,175700,956472000,2090,2090,2090,2090,0
|
|
20241024,175600,956472000,2090,2090,2090,2090,0
|
|
20241024,175500,956472000,2090,2090,2090,2090,0
|
|
20241024,175400,956472000,2090,2090,2090,2090,0
|
|
20241024,175300,956472000,2090,2090,2090,2090,0
|
|
20241024,175200,956472000,2090,2090,2090,2090,0
|
|
20241024,175100,956472000,2090,2090,2090,2090,0
|
|
20241024,175000,956472000,2090,2090,2090,2090,0
|
|
20241024,174900,956472000,2090,2090,2090,2090,0
|
|
20241024,174800,956472000,2090,2090,2090,2090,0
|
|
20241024,174700,956472000,2090,2090,2090,2090,0
|
|
20241024,174600,956472000,2090,2090,2090,2090,0
|
|
20241024,174500,956472000,2090,2090,2090,2090,0
|
|
20241024,174400,956472000,2090,2090,2090,2090,0
|
|
20241024,174300,956472000,2090,2090,2090,2090,0
|
|
20241024,174200,956472000,2090,2090,2090,2090,0
|
|
20241024,174100,956472000,2090,2090,2090,2090,0
|
|
20241024,174000,956472000,2090,2090,2090,2090,14409
|
|
20241024,173900,956472000,2090,2090,2090,2090,0
|
|
20241024,173800,956472000,2090,2090,2090,2090,0
|
|
20241024,173700,956472000,2090,2090,2090,2090,0
|
|
20241024,173600,956472000,2090,2090,2090,2090,0
|
|
20241024,173500,956472000,2090,2090,2090,2090,0
|
|
20241024,173400,956472000,2090,2090,2090,2090,0
|
|
20241024,173300,956472000,2090,2090,2090,2090,0
|
|
20241024,173200,956472000,2090,2090,2090,2090,0
|
|
20241024,173100,956472000,2090,2090,2090,2090,0
|
|
20241024,173000,956472000,2090,2090,2090,2090,0
|
|
20241024,172900,956472000,2090,2090,2090,2090,0
|
|
20241024,172800,956472000,2090,2090,2090,2090,0
|
|
20241024,172700,956472000,2090,2090,2090,2090,0
|
|
20241024,172600,956472000,2090,2090,2090,2090,0
|
|
20241024,172500,956472000,2090,2090,2090,2090,0
|
|
20241024,172400,956472000,2090,2090,2090,2090,0
|
|
20241024,172300,956472000,2090,2090,2090,2090,0
|
|
20241024,172200,956472000,2090,2090,2090,2090,0
|
|
20241024,172100,956472000,2090,2090,2090,2090,0
|
|
20241024,172000,956472000,2090,2090,2090,2090,0
|
|
20241024,171900,956472000,2090,2090,2090,2090,0
|
|
20241024,171800,956472000,2090,2090,2090,2090,0
|
|
20241024,171700,956472000,2090,2090,2090,2090,0
|
|
20241024,171600,956472000,2090,2090,2090,2090,0
|
|
20241024,171500,956472000,2090,2090,2090,2090,0
|
|
20241024,171400,956472000,2090,2090,2090,2090,0
|
|
20241024,171300,956472000,2090,2090,2090,2090,0
|
|
20241024,171200,956472000,2090,2090,2090,2090,0
|
|
20241024,171100,956472000,2090,2090,2090,2090,0
|
|
20241024,171000,956472000,2090,2090,2090,2090,14409
|
|
20241024,170900,956472000,2090,2090,2090,2090,0
|
|
20241024,170800,956472000,2090,2090,2090,2090,0
|
|
20241024,170700,956472000,2090,2090,2090,2090,0
|
|
20241024,170600,956472000,2090,2090,2090,2090,0
|
|
20241024,170500,956472000,2090,2090,2090,2090,0
|
|
20241024,170400,956472000,2090,2090,2090,2090,0
|
|
20241024,170300,956472000,2090,2090,2090,2090,0
|
|
20241024,170200,956472000,2090,2090,2090,2090,0
|
|
20241024,170100,956472000,2090,2090,2090,2090,0
|
|
20241024,170000,956472000,2090,2090,2090,2090,0
|
|
20241024,165900,956472000,2090,2090,2090,2090,0
|
|
20241024,165800,956472000,2090,2090,2090,2090,0
|
|
20241024,165700,956472000,2090,2090,2090,2090,0
|
|
20241024,165600,956472000,2090,2090,2090,2090,0
|
|
20241024,165500,956472000,2090,2090,2090,2090,0
|
|
20241024,165400,956472000,2090,2090,2090,2090,0
|
|
20241024,165300,956472000,2090,2090,2090,2090,0
|
|
20241024,165200,956472000,2090,2090,2090,2090,0
|
|
20241024,165100,956472000,2090,2090,2090,2090,0
|
|
20241024,165000,956472000,2090,2090,2090,2090,0
|
|
20241024,164900,956472000,2090,2090,2090,2090,0
|
|
20241024,164800,956472000,2090,2090,2090,2090,0
|
|
20241024,164700,956472000,2090,2090,2090,2090,0
|
|
20241024,164600,956472000,2090,2090,2090,2090,0
|
|
20241024,164500,956472000,2090,2090,2090,2090,0
|
|
20241024,164400,956472000,2090,2090,2090,2090,0
|
|
20241024,164300,956472000,2090,2090,2090,2090,0
|
|
20241024,164200,956472000,2090,2090,2090,2090,0
|
|
20241024,164100,956472000,2090,2090,2090,2090,0
|
|
20241024,164000,956472000,2090,2090,2090,2090,14409
|
|
20241024,163900,956472000,2090,2090,2090,2090,0
|
|
20241024,163800,956472000,2090,2090,2090,2090,0
|
|
20241024,163700,956472000,2090,2090,2090,2090,0
|
|
20241024,163600,956472000,2090,2090,2090,2090,0
|
|
20241024,163500,956472000,2090,2090,2090,2090,0
|
|
20241024,163400,956472000,2090,2090,2090,2090,0
|
|
20241024,163300,956472000,2090,2090,2090,2090,0
|
|
20241024,163200,956472000,2090,2090,2090,2090,0
|
|
20241024,163100,956472000,2090,2090,2090,2090,0
|
|
20241024,163000,956472000,2090,2090,2090,2090,0
|
|
20241024,162900,956472000,2090,2090,2090,2090,0
|
|
20241024,162800,956472000,2090,2090,2090,2090,0
|
|
20241024,162700,956472000,2090,2090,2090,2090,0
|
|
20241024,162600,956472000,2090,2090,2090,2090,0
|
|
20241024,162500,956472000,2090,2090,2090,2090,0
|
|
20241024,162400,956472000,2090,2090,2090,2090,0
|
|
20241024,162300,956472000,2090,2090,2090,2090,0
|
|
20241024,162200,956472000,2090,2090,2090,2090,0
|
|
20241024,162100,956472000,2090,2090,2090,2090,0
|
|
20241024,162000,956472000,2090,2090,2090,2090,0
|
|
20241024,161900,956472000,2090,2090,2090,2090,0
|
|
20241024,161800,956472000,2090,2090,2090,2090,0
|
|
20241024,161700,956472000,2090,2090,2090,2090,0
|
|
20241024,161600,956472000,2090,2090,2090,2090,0
|
|
20241024,161500,956472000,2090,2090,2090,2090,0
|
|
20241024,161400,956472000,2090,2090,2090,2090,0
|
|
20241024,161300,956472000,2090,2090,2090,2090,0
|
|
20241024,161200,956472000,2090,2090,2090,2090,0
|
|
20241024,161100,956472000,2090,2090,2090,2090,0
|
|
20241024,161000,956472000,2090,2090,2090,2090,14409
|
|
20241024,160900,956472000,2090,2090,2090,2090,0
|
|
20241024,160800,956472000,2090,2090,2090,2090,0
|
|
20241024,160700,956472000,2090,2090,2090,2090,0
|
|
20241024,160600,956472000,2090,2090,2090,2090,0
|
|
20241024,160500,956472000,2090,2090,2090,2090,0
|
|
20241024,160400,956472000,2090,2090,2090,2090,0
|
|
20241024,160300,956472000,2090,2090,2090,2090,0
|
|
20241024,160200,956472000,2090,2090,2090,2090,0
|
|
20241024,160100,956472000,2090,2090,2090,2090,0
|
|
20241024,160000,956472000,2090,2090,2090,2090,0
|
|
20241024,155900,956472000,2090,2090,2090,2090,0
|
|
20241024,155800,956472000,2090,2090,2090,2090,0
|
|
20241024,155700,956472000,2090,2090,2090,2090,0
|
|
20241024,155600,956472000,2090,2090,2090,2090,0
|
|
20241024,155500,956472000,2090,2090,2090,2090,0
|
|
20241024,155400,956472000,2090,2090,2090,2090,0
|
|
20241024,155300,956472000,2090,2090,2090,2090,0
|
|
20241024,155200,956472000,2090,2090,2090,2090,0
|
|
20241024,155100,956472000,2090,2090,2090,2090,0
|
|
20241024,155000,956472000,2090,2090,2090,2090,0
|
|
20241024,154900,956472000,2090,2090,2090,2090,0
|
|
20241024,154800,956472000,2090,2090,2090,2090,0
|
|
20241024,154700,956472000,2090,2090,2090,2090,0
|
|
20241024,154600,956472000,2090,2090,2090,2090,0
|
|
20241024,154500,956472000,2090,2090,2090,2090,0
|
|
20241024,154400,956472000,2090,2090,2090,2090,0
|
|
20241024,154300,956472000,2090,2090,2090,2090,0
|
|
20241024,154200,956472000,2090,2090,2090,2090,0
|
|
20241024,154100,956472000,2090,2090,2090,2090,0
|
|
20241024,154000,956472000,2090,2090,2090,2090,14409
|
|
20241024,153900,956472000,2090,2090,2090,2090,0
|
|
20241024,153800,956472000,2090,2090,2090,2090,0
|
|
20241024,153700,956472000,2090,2090,2090,2090,0
|
|
20241024,153600,956472000,2090,2090,2090,2090,0
|
|
20241024,153500,956472000,2090,2090,2090,2090,0
|
|
20241024,153400,956472000,2090,2090,2090,2090,0
|
|
20241024,153300,956472000,2090,2090,2090,2090,0
|
|
20241024,153200,956472000,2090,2090,2090,2090,0
|
|
20241024,153100,956472000,2090,2090,2090,2090,0
|
|
20241024,153000,956472000,2090,2090,2090,2090,14409
|
|
20241024,152900,926357190,2100,2100,2100,2100,0
|
|
20241024,152800,926357190,2100,2100,2100,2100,0
|
|
20241024,152700,926357190,2100,2100,2100,2100,0
|
|
20241024,152600,926357190,2100,2100,2100,2100,0
|
|
20241024,152500,926357190,2100,2100,2100,2100,0
|
|
20241024,152400,926357190,2100,2100,2100,2100,0
|
|
20241024,152300,926357190,2100,2100,2100,2100,0
|
|
20241024,152200,926357190,2100,2100,2100,2100,0
|
|
20241024,152100,926357190,2100,2100,2100,2100,0
|
|
20241024,152000,926357190,2100,2100,2100,2100,0
|
|
20241024,151900,926357190,2100,2100,2100,2095,1281
|
|
20241024,151800,923667440,2100,2095,2100,2095,336
|
|
20241024,151700,922962010,2095,2095,2100,2095,761
|
|
20241024,151600,921367705,2100,2100,2100,2100,0
|
|
20241024,151500,921367705,2100,2095,2100,2095,3458
|
|
20241024,151400,914123185,2100,2100,2100,2095,106
|
|
20241024,151300,913901105,2095,2095,2100,2095,717
|
|
20241024,151200,912398490,2100,2100,2100,2095,22
|
|
20241024,151100,912352390,2105,2105,2105,2105,0
|
|
20241024,151000,912352390,2105,2095,2105,2095,412
|
|
20241024,150900,911489200,2105,2095,2105,2095,2979
|
|
20241024,150800,905238575,2100,2100,2100,2100,114
|
|
20241024,150700,904999175,2105,2100,2105,2100,257
|
|
20241024,150600,904459470,2105,2105,2105,2105,0
|
|
20241024,150500,904459470,2105,2105,2105,2105,0
|
|
20241024,150400,904459470,2105,2100,2105,2095,3576
|
|
20241024,150300,896967140,2100,2100,2100,2100,2458
|
|
20241024,150200,891805340,2105,2105,2110,2105,265
|
|
20241024,150100,891247505,2105,2100,2105,2100,555
|
|
20241024,150000,890079490,2100,2105,2105,2100,46
|
|
20241024,145900,889982880,2095,2100,2100,2095,193
|
|
20241024,145800,889578490,2100,2095,2100,2095,429
|
|
20241024,145700,888679725,2095,2095,2100,2095,1019
|
|
20241024,145600,886544905,2105,2100,2105,2100,953
|
|
20241024,145500,884542870,2100,2100,2100,2095,802
|
|
20241024,145400,882860520,2100,2095,2100,2095,2
|
|
20241024,145300,882856325,2095,2095,2100,2095,351
|
|
20241024,145200,882120755,2095,2095,2100,2095,233
|
|
20241024,145100,881632610,2095,2095,2095,2095,828
|
|
20241024,145000,879897950,2100,2095,2100,2095,960
|
|
20241024,144900,877886745,2095,2095,2095,2095,1000
|
|
20241024,144800,875791745,2095,2105,2105,2095,253
|
|
20241024,144700,875261680,2095,2100,2105,2095,302
|
|
20241024,144600,874627480,2105,2100,2105,2100,401
|
|
20241024,144500,873785375,2100,2105,2105,2100,3
|
|
20241024,144400,873779070,2095,2095,2095,2095,10
|
|
20241024,144300,873758120,2105,2100,2105,2100,144
|
|
20241024,144200,873455715,2095,2095,2095,2095,3
|
|
20241024,144100,873449430,2105,2105,2105,2105,0
|
|
20241024,144000,873449430,2105,2105,2105,2105,1
|
|
20241024,143900,873447325,2095,2100,2105,2095,591
|
|
20241024,143800,872208915,2105,2105,2105,2105,0
|
|
20241024,143700,872208915,2105,2095,2105,2095,309
|
|
20241024,143600,871561550,2095,2105,2105,2095,3377
|
|
20241024,143500,864486725,2100,2100,2100,2100,51
|
|
20241024,143400,864379625,2105,2105,2105,2105,2
|
|
20241024,143300,864375415,2105,2105,2105,2105,0
|
|
20241024,143200,864375415,2105,2095,2105,2095,201
|
|
20241024,143100,863954310,2110,2100,2110,2100,103
|
|
20241024,143000,863737990,2100,2095,2100,2095,1925
|
|
20241024,142900,859695615,2100,2100,2100,2100,0
|
|
20241024,142800,859695615,2100,2100,2100,2090,10963
|
|
20241024,142700,836749680,2100,2100,2100,2095,2470
|
|
20241024,142600,831575020,2100,2100,2100,2100,24
|
|
20241024,142500,831524620,2100,2100,2100,2095,2722
|
|
20241024,142400,825809585,2100,2105,2105,2100,3427
|
|
20241024,142300,818612860,2105,2105,2105,2105,0
|
|
20241024,142200,818612860,2105,2105,2110,2100,305
|
|
20241024,142100,817972325,2110,2100,2110,2100,104
|
|
20241024,142000,817753900,2110,2105,2110,2105,5
|
|
20241024,141900,817743360,2110,2110,2110,2110,0
|
|
20241024,141800,817743360,2110,2110,2110,2110,0
|
|
20241024,141700,817743360,2110,2110,2110,2110,46
|
|
20241024,141600,817646300,2110,2115,2115,2100,431
|
|
20241024,141500,816736925,2100,2100,2115,2100,641
|
|
20241024,141400,815390810,2115,2115,2115,2115,20
|
|
20241024,141300,815348510,2115,2115,2115,2115,1
|
|
20241024,141200,815346395,2110,2100,2110,2100,242
|
|
20241024,141100,814836675,2110,2110,2110,2110,0
|
|
20241024,141000,814836675,2110,2105,2110,2100,10038
|
|
20241024,140900,793746865,2105,2105,2105,2105,2181
|
|
20241024,140800,789155860,2115,2115,2115,2115,0
|
|
20241024,140700,789155860,2115,2115,2115,2115,20
|
|
20241024,140600,789113560,2115,2105,2115,2105,11
|
|
20241024,140500,789090395,2110,2110,2115,2110,1330
|
|
20241024,140400,786283860,2115,2115,2115,2115,0
|
|
20241024,140300,786283860,2115,2115,2115,2115,1
|
|
20241024,140200,786281745,2115,2110,2115,2110,101
|
|
20241024,140100,786068535,2115,2115,2115,2115,0
|
|
20241024,140000,786068535,2115,2110,2115,2110,1003
|
|
20241024,135900,783952200,2115,2115,2115,2115,0
|
|
20241024,135800,783952200,2115,2115,2115,2115,60
|
|
20241024,135700,783825300,2120,2120,2120,2115,371
|
|
20241024,135600,783040280,2115,2115,2115,2115,140
|
|
20241024,135500,782744180,2120,2120,2120,2120,0
|
|
20241024,135400,782744180,2120,2115,2120,2115,61
|
|
20241024,135300,782615160,2115,2110,2115,2110,660
|
|
20241024,135200,781222555,2115,2115,2115,2115,82
|
|
20241024,135100,781049125,2120,2120,2120,2120,0
|
|
20241024,135000,781049125,2120,2120,2120,2120,0
|
|
20241024,134900,781049125,2120,2120,2120,2120,0
|
|
20241024,134800,781049125,2120,2120,2120,2120,0
|
|
20241024,134700,781049125,2120,2120,2120,2120,0
|
|
20241024,134600,781049125,2120,2120,2120,2120,0
|
|
20241024,134500,781049125,2120,2115,2120,2115,11
|
|
20241024,134400,781025815,2120,2120,2120,2120,0
|
|
20241024,134300,781025815,2120,2115,2120,2115,9
|
|
20241024,134200,781006775,2115,2115,2115,2115,0
|
|
20241024,134100,781006775,2115,2115,2115,2115,0
|
|
20241024,134000,781006775,2115,2115,2115,2115,200
|
|
20241024,133900,780583775,2115,2115,2115,2115,0
|
|
20241024,133800,780583775,2115,2115,2115,2115,0
|
|
20241024,133700,780583775,2115,2115,2115,2115,212
|
|
20241024,133600,780135395,2110,2110,2110,2110,0
|
|
20241024,133500,780135395,2110,2110,2110,2110,565
|
|
20241024,133400,778943245,2120,2120,2120,2120,0
|
|
20241024,133300,778943245,2120,2120,2120,2120,2
|
|
20241024,133200,778939005,2110,2110,2110,2110,0
|
|
20241024,133100,778939005,2110,2110,2110,2110,0
|
|
20241024,133000,778939005,2110,2115,2115,2110,682
|
|
20241024,132900,777496680,2110,2110,2110,2110,0
|
|
20241024,132800,777496680,2110,2110,2110,2110,0
|
|
20241024,132700,777496680,2110,2110,2110,2110,0
|
|
20241024,132600,777496680,2110,2115,2115,2110,5
|
|
20241024,132500,777486110,2115,2115,2115,2115,1
|
|
20241024,132400,777483995,2110,2110,2110,2110,0
|
|
20241024,132300,777483995,2110,2110,2110,2110,0
|
|
20241024,132200,777483995,2110,2115,2115,2110,9
|
|
20241024,132100,777465000,2110,2110,2110,2110,92
|
|
20241024,132000,777270880,2110,2115,2115,2110,65
|
|
20241024,131900,777133725,2105,2105,2105,2105,0
|
|
20241024,131800,777133725,2105,2105,2105,2105,0
|
|
20241024,131700,777133725,2105,2105,2105,2105,0
|
|
20241024,131600,777133725,2105,2105,2105,2105,20
|
|
20241024,131500,777091625,2115,2115,2115,2115,0
|
|
20241024,131400,777091625,2115,2115,2115,2115,0
|
|
20241024,131300,777091625,2115,2110,2115,2110,4959
|
|
20241024,131200,766623135,2110,2110,2110,2110,0
|
|
20241024,131100,766623135,2110,2110,2110,2110,0
|
|
20241024,131000,766623135,2110,2110,2110,2110,0
|
|
20241024,130900,766623135,2110,2110,2110,2110,0
|
|
20241024,130800,766623135,2110,2110,2110,2110,0
|
|
20241024,130700,766623135,2110,2110,2110,2110,0
|
|
20241024,130600,766623135,2110,2100,2110,2100,2001
|
|
20241024,130500,762421025,2100,2110,2110,2100,5001
|
|
20241024,130400,751918915,2115,2115,2115,2115,0
|
|
20241024,130300,751918915,2115,2115,2115,2115,1
|
|
20241024,130200,751916800,2100,2100,2100,2100,2
|
|
20241024,130100,751912600,2115,2115,2115,2115,0
|
|
20241024,130000,751912600,2115,2115,2115,2115,2
|
|
20241024,125900,751908370,2110,2100,2110,2100,1129
|
|
20241024,125800,749527890,2110,2110,2115,2100,5164
|
|
20241024,125700,738672840,2100,2100,2115,2100,2602
|
|
20241024,125600,733207610,2115,2100,2115,2100,1566
|
|
20241024,125500,729905410,2100,2110,2110,2100,7000
|
|
20241024,125400,715200380,2110,2110,2115,2110,520
|
|
20241024,125300,714103175,2115,2115,2115,2115,0
|
|
20241024,125200,714103175,2115,2115,2115,2115,0
|
|
20241024,125100,714103175,2115,2115,2115,2115,0
|
|
20241024,125000,714103175,2115,2115,2115,2115,1
|
|
20241024,124900,714101060,2110,2110,2110,2110,210
|
|
20241024,124800,713657960,2100,2100,2100,2100,10
|
|
20241024,124700,713636960,2100,2100,2100,2100,0
|
|
20241024,124600,713636960,2100,2110,2110,2100,191
|
|
20241024,124500,713235760,2110,2110,2110,2105,2204
|
|
20241024,124400,708585375,2110,2110,2110,2110,25
|
|
20241024,124300,708532625,2100,2100,2100,2100,1
|
|
20241024,124200,708530525,2100,2105,2105,2100,6000
|
|
20241024,124100,695930425,2105,2105,2105,2105,149
|
|
20241024,124000,695616780,2105,2105,2105,2105,2000
|
|
20241024,123900,691406780,2110,2110,2110,2110,1000
|
|
20241024,123800,689296780,2110,2110,2110,2110,0
|
|
20241024,123700,689296780,2110,2110,2110,2110,0
|
|
20241024,123600,689296780,2110,2115,2115,2110,1362
|
|
20241024,123500,686416790,2115,2115,2115,2115,0
|
|
20241024,123400,686416790,2115,2115,2115,2115,0
|
|
20241024,123300,686416790,2115,2115,2115,2115,4
|
|
20241024,123200,686408330,2115,2115,2115,2105,67
|
|
20241024,123100,686267265,2115,2115,2115,2115,24
|
|
20241024,123000,686216505,2115,2115,2115,2115,0
|
|
20241024,122900,686216505,2115,2115,2115,2115,0
|
|
20241024,122800,686216505,2115,2105,2115,2105,1001
|
|
20241024,122700,684109390,2115,2115,2115,2115,400
|
|
20241024,122600,683263390,2115,2115,2115,2115,2698
|
|
20241024,122500,677557120,2105,2115,2115,2100,20007
|
|
20241024,122400,635499245,2115,2115,2115,2115,0
|
|
20241024,122300,635499245,2115,2115,2115,2115,64
|
|
20241024,122200,635363885,2115,2115,2115,2115,1600
|
|
20241024,122100,631979885,2120,2115,2120,2115,45
|
|
20241024,122000,631884700,2115,2120,2120,2115,1001
|
|
20241024,121900,629767580,2120,2120,2120,2115,465
|
|
20241024,121800,628781785,2125,2125,2125,2125,2
|
|
20241024,121700,628777535,2125,2125,2125,2125,2
|
|
20241024,121600,628773285,2125,2125,2125,2125,0
|
|
20241024,121500,628773285,2125,2125,2125,2125,0
|
|
20241024,121400,628773285,2125,2125,2125,2125,0
|
|
20241024,121300,628773285,2125,2125,2125,2125,0
|
|
20241024,121200,628773285,2125,2125,2125,2125,1
|
|
20241024,121100,628771160,2125,2120,2125,2120,130
|
|
20241024,121000,628495060,2120,2120,2120,2120,2
|
|
20241024,120900,628490820,2120,2120,2120,2120,0
|
|
20241024,120800,628490820,2120,2120,2120,2120,0
|
|
20241024,120700,628490820,2120,2120,2120,2120,40
|
|
20241024,120600,628406020,2120,2120,2120,2120,625
|
|
20241024,120500,627081020,2120,2120,2120,2120,564
|
|
20241024,120400,625885340,2120,2120,2120,2120,0
|
|
20241024,120300,625885340,2120,2120,2120,2120,0
|
|
20241024,120200,625885340,2120,2120,2120,2120,6
|
|
20241024,120100,625872620,2120,2125,2125,2120,79
|
|
20241024,120000,625705125,2115,2120,2125,2115,13
|
|
20241024,115900,625677615,2115,2115,2125,2115,13
|
|
20241024,115800,625650110,2115,2125,2125,2115,13
|
|
20241024,115700,625622605,2110,2120,2120,2110,17787
|
|
20241024,115600,588015370,2120,2115,2120,2115,619
|
|
20241024,115500,586703120,2115,2115,2115,2115,41
|
|
20241024,115400,586616405,2115,2115,2115,2115,11
|
|
20241024,115300,586593140,2115,2115,2125,2115,18
|
|
20241024,115200,586555010,2115,2115,2115,2115,12
|
|
20241024,115100,586529630,2115,2115,2115,2115,11
|
|
20241024,115000,586506365,2115,2115,2115,2115,12
|
|
20241024,114900,586480985,2115,2125,2125,2115,13
|
|
20241024,114800,586453475,2115,2115,2115,2115,11
|
|
20241024,114700,586430210,2115,2115,2115,2115,13
|
|
20241024,114600,586402715,2115,2115,2115,2115,11
|
|
20241024,114500,586379450,2115,2125,2125,2115,17
|
|
20241024,114400,586343445,2110,2110,2125,2110,4558
|
|
20241024,114300,576694120,2110,2110,2110,2110,27
|
|
20241024,114200,576637150,2110,2110,2110,2110,30
|
|
20241024,114100,576573850,2110,2115,2115,2110,1398
|
|
20241024,114000,573617180,2115,2115,2115,2115,27
|
|
20241024,113900,573560075,2115,2115,2115,2115,86
|
|
20241024,113800,573378185,2115,2115,2115,2115,28
|
|
20241024,113700,573318965,2115,2115,2115,2115,29
|
|
20241024,113600,573257630,2115,2115,2115,2115,128
|
|
20241024,113500,572986910,2115,2115,2115,2115,27
|
|
20241024,113400,572929805,2115,2115,2115,2115,29
|
|
20241024,113300,572868470,2115,2115,2115,2115,528
|
|
20241024,113200,571751750,2115,2120,2120,2115,60
|
|
20241024,113100,571624575,2120,2120,2120,2120,0
|
|
20241024,113000,571624575,2120,2115,2120,2115,504
|
|
20241024,112900,570556115,2115,2115,2115,2115,3066
|
|
20241024,112800,564071525,2115,2115,2115,2115,66
|
|
20241024,112700,563931935,2115,2115,2115,2115,64
|
|
20241024,112600,563796575,2115,2120,2120,2115,134
|
|
20241024,112500,563512665,2120,2120,2120,2120,60
|
|
20241024,112400,563385465,2125,2115,2125,2115,1039
|
|
20241024,112300,561185945,2115,2115,2115,2115,74
|
|
20241024,112200,561029435,2115,2115,2115,2115,65
|
|
20241024,112100,560891960,2115,2115,2115,2115,351
|
|
20241024,112000,560149595,2120,2120,2120,2120,763
|
|
20241024,111900,558532035,2120,2120,2120,2120,1554
|
|
20241024,111800,555237555,2120,2120,2120,2120,129
|
|
20241024,111700,554964075,2120,2120,2120,2120,65
|
|
20241024,111600,554826275,2120,2120,2120,2120,364
|
|
20241024,111500,554054595,2120,2120,2120,2120,277
|
|
20241024,111400,553467355,2125,2125,2125,2125,100
|
|
20241024,111300,553254855,2125,2125,2125,2125,500
|
|
20241024,111200,552192355,2125,2125,2125,2125,0
|
|
20241024,111100,552192355,2125,2125,2125,2125,102
|
|
20241024,111000,551975605,2125,2125,2125,2125,0
|
|
20241024,110900,551975605,2125,2125,2125,2125,0
|
|
20241024,110800,551975605,2125,2125,2125,2125,2000
|
|
20241024,110700,547725605,2125,2120,2125,2120,2590
|
|
20241024,110600,542234785,2120,2120,2125,2120,3
|
|
20241024,110500,542228420,2125,2125,2125,2125,0
|
|
20241024,110400,542228420,2125,2125,2125,2125,0
|
|
20241024,110300,542228420,2125,2120,2125,2120,34
|
|
20241024,110200,542156330,2120,2120,2120,2120,96
|
|
20241024,110100,541952810,2130,2120,2130,2120,53
|
|
20241024,110000,541840240,2115,2120,2130,2115,2453
|
|
20241024,105900,536641615,2120,2120,2120,2120,0
|
|
20241024,105800,536641615,2120,2120,2120,2120,30
|
|
20241024,105700,536578015,2125,2125,2125,2125,464
|
|
20241024,105600,535592015,2120,2120,2125,2120,3234
|
|
20241024,105500,528733755,2120,2115,2125,2115,4601
|
|
20241024,105400,518965165,2125,2120,2125,2120,95
|
|
20241024,105300,518763640,2125,2125,2125,2110,3
|
|
20241024,105200,518757280,2110,2110,2110,2110,0
|
|
20241024,105100,518757280,2110,2110,2110,2110,0
|
|
20241024,105000,518757280,2110,2125,2125,2110,29
|
|
20241024,104900,518695670,2125,2125,2125,2125,1
|
|
20241024,104800,518693545,2110,2110,2110,2110,0
|
|
20241024,104700,518693545,2110,2110,2110,2110,0
|
|
20241024,104600,518693545,2110,2110,2110,2110,0
|
|
20241024,104500,518693545,2110,2110,2110,2110,20
|
|
20241024,104400,518651345,2110,2110,2110,2110,0
|
|
20241024,104300,518651345,2110,2110,2110,2110,0
|
|
20241024,104200,518651345,2110,2110,2110,2110,0
|
|
20241024,104100,518651345,2110,2110,2110,2110,0
|
|
20241024,104000,518651345,2110,2120,2120,2110,530
|
|
20241024,103900,517527835,2105,2105,2105,2105,50
|
|
20241024,103800,517422585,2100,2100,2100,2100,0
|
|
20241024,103700,517422585,2100,2110,2110,2100,8661
|
|
20241024,103600,499215015,2120,2120,2120,2120,9
|
|
20241024,103500,499195935,2125,2115,2125,2115,10876
|
|
20241024,103400,476095485,2115,2115,2115,2115,0
|
|
20241024,103300,476095485,2115,2115,2115,2115,120
|
|
20241024,103200,475841685,2110,2110,2110,2110,0
|
|
20241024,103100,475841685,2110,2110,2110,2110,3892
|
|
20241024,103000,467629565,2110,2110,2110,2110,0
|
|
20241024,102900,467629565,2110,2110,2110,2110,0
|
|
20241024,102800,467629565,2110,2100,2115,2100,206
|
|
20241024,102700,467194950,2115,2115,2115,2115,1
|
|
20241024,102600,467192835,2100,2100,2100,2100,10500
|
|
20241024,102500,445142835,2100,2105,2105,2100,8586
|
|
20241024,102400,427106575,2105,2105,2105,2105,0
|
|
20241024,102300,427106575,2105,2105,2120,2105,1106
|
|
20241024,102200,424774855,2110,2105,2115,2105,413
|
|
20241024,102100,423905475,2105,2110,2110,2105,1067
|
|
20241024,102000,421659190,2120,2120,2120,2120,0
|
|
20241024,101900,421659190,2120,2120,2120,2120,12
|
|
20241024,101800,421633750,2110,2110,2120,2110,69
|
|
20241024,101700,421488150,2110,2110,2110,2110,1237
|
|
20241024,101600,418878080,2115,2115,2115,2115,0
|
|
20241024,101500,418878080,2115,2115,2115,2115,1
|
|
20241024,101400,418875965,2110,2110,2110,2110,1001
|
|
20241024,101300,416763855,2115,2115,2115,2115,1
|
|
20241024,101200,416761740,2110,2110,2110,2110,65
|
|
20241024,101100,416624590,2120,2120,2120,2120,350
|
|
20241024,101000,415882590,2120,2110,2125,2105,1571
|
|
20241024,100900,412569500,2115,2115,2115,2115,100
|
|
20241024,100800,412358000,2115,2110,2115,2105,27091
|
|
20241024,100700,355268480,2110,2120,2120,2110,3327
|
|
20241024,100600,348247260,2120,2120,2120,2120,2
|
|
20241024,100500,348243020,2115,2115,2120,2115,512
|
|
20241024,100400,347160135,2120,2115,2120,2110,1907
|
|
20241024,100300,343128475,2115,2115,2115,2115,1074
|
|
20241024,100200,340856965,2120,2120,2120,2120,0
|
|
20241024,100100,340856965,2120,2120,2120,2120,917
|
|
20241024,100000,338912925,2120,2115,2120,2115,260
|
|
20241024,095900,338363020,2120,2120,2120,2115,5
|
|
20241024,095800,338352425,2110,2115,2115,2110,588
|
|
20241024,095700,337109045,2115,2115,2115,2115,350
|
|
20241024,095600,336368795,2115,2115,2115,2115,799
|
|
20241024,095500,334678910,2120,2115,2120,2115,31
|
|
20241024,095400,334613340,2115,2115,2115,2115,27
|
|
20241024,095300,334556235,2115,2115,2115,2115,405
|
|
20241024,095200,333699660,2115,2115,2115,2115,0
|
|
20241024,095100,333699660,2115,2115,2115,2115,429
|
|
20241024,095000,332792325,2125,2125,2125,2125,0
|
|
20241024,094900,332792325,2125,2120,2125,2120,2
|
|
20241024,094800,332788080,2125,2115,2125,2115,1227
|
|
20241024,094700,330186890,2120,2120,2120,2115,540
|
|
20241024,094600,329042320,2120,2120,2120,2120,90
|
|
20241024,094500,328851520,2120,2120,2120,2120,0
|
|
20241024,094400,328851520,2120,2110,2120,2110,2257
|
|
20241024,094300,324068610,2120,2120,2120,2120,0
|
|
20241024,094200,324068610,2120,2110,2120,2110,76
|
|
20241024,094100,323908240,2120,2115,2120,2115,1063
|
|
20241024,094000,321659970,2115,2105,2115,2105,712
|
|
20241024,093900,320161090,2105,2110,2110,2105,12
|
|
20241024,093800,320135825,2105,2105,2115,2105,163
|
|
20241024,093700,319792700,2095,2115,2115,2095,7015
|
|
20241024,093600,305056845,2115,2110,2115,2110,2696
|
|
20241024,093500,299365085,2105,2110,2110,2095,410
|
|
20241024,093400,298506080,2105,2105,2105,2095,1685
|
|
20241024,093300,294965245,2100,2110,2110,2100,79
|
|
20241024,093200,294799305,2110,2100,2110,2100,305
|
|
20241024,093100,294158065,2100,2105,2110,2095,1465
|
|
20241024,093000,291078325,2100,2100,2100,2095,4922
|
|
20241024,092900,280758655,2100,2110,2110,2095,1872
|
|
20241024,092800,276827730,2105,2100,2105,2100,259
|
|
20241024,092700,276282790,2100,2105,2105,2090,530
|
|
20241024,092600,275171900,2095,2100,2100,2090,6745
|
|
20241024,092500,261039715,2100,2110,2110,2100,12116
|
|
20241024,092400,235550970,2115,2125,2125,2115,1579
|
|
20241024,092300,232210885,2125,2115,2125,2115,408
|
|
20241024,092200,231346895,2125,2115,2125,2115,2537
|
|
20241024,092100,225965785,2110,2125,2125,2110,6381
|
|
20241024,092000,212480515,2120,2120,2120,2120,548
|
|
20241024,091900,211318755,2125,2105,2125,2105,1201
|
|
20241024,091800,208785110,2105,2115,2115,2105,9468
|
|
20241024,091700,188801425,2115,2120,2120,2115,2348
|
|
20241024,091600,183835360,2120,2125,2125,2120,1903
|
|
20241024,091500,179798465,2125,2125,2125,2125,796
|
|
20241024,091400,178106965,2125,2125,2125,2125,775
|
|
20241024,091300,176460090,2125,2125,2125,2125,2009
|
|
20241024,091200,172190965,2130,2120,2135,2115,11200
|
|
20241024,091100,148389575,2125,2130,2135,2125,8617
|
|
20241024,091000,130070815,2130,2130,2130,2125,3223
|
|
20241024,090900,123215300,2135,2135,2135,2135,72
|
|
20241024,090800,123061580,2140,2130,2145,2125,4814
|
|
20241024,090700,112809720,2130,2130,2130,2130,326
|
|
20241024,090600,112115340,2140,2125,2140,2120,11525
|
|
20241024,090500,87613695,2125,2120,2130,2110,5894
|
|
20241024,090400,75147650,2115,2130,2130,2115,10317
|
|
20241024,090300,53243815,2145,2130,2145,2130,720
|
|
20241024,090200,51710130,2125,2130,2140,2125,5615
|
|
20241024,090100,39750895,2130,2120,2130,2110,6030
|
|
20241024,090000,26972965,2125,2140,2140,2125,12631
|