646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241030,194300,346799695,2120,2120,2120,2120,5224
|
|
20241030,194200,346799695,2120,2120,2120,2120,0
|
|
20241030,194100,346799695,2120,2120,2120,2120,0
|
|
20241030,194000,346799695,2120,2120,2120,2120,0
|
|
20241030,193900,346799695,2120,2120,2120,2120,0
|
|
20241030,193800,346799695,2120,2120,2120,2120,0
|
|
20241030,193700,346799695,2120,2120,2120,2120,0
|
|
20241030,193600,346799695,2120,2120,2120,2120,0
|
|
20241030,193500,346799695,2120,2120,2120,2120,0
|
|
20241030,193400,346799695,2120,2120,2120,2120,0
|
|
20241030,193300,346799695,2120,2120,2120,2120,0
|
|
20241030,193200,346799695,2120,2120,2120,2120,0
|
|
20241030,193100,346799695,2120,2120,2120,2120,0
|
|
20241030,193000,346799695,2120,2120,2120,2120,0
|
|
20241030,192900,346799695,2120,2120,2120,2120,0
|
|
20241030,192800,346799695,2120,2120,2120,2120,0
|
|
20241030,192700,346799695,2120,2120,2120,2120,0
|
|
20241030,192600,346799695,2120,2120,2120,2120,0
|
|
20241030,192500,346799695,2120,2120,2120,2120,0
|
|
20241030,192400,346799695,2120,2120,2120,2120,0
|
|
20241030,192300,346799695,2120,2120,2120,2120,0
|
|
20241030,192200,346799695,2120,2120,2120,2120,0
|
|
20241030,192100,346799695,2120,2120,2120,2120,0
|
|
20241030,192000,346799695,2120,2120,2120,2120,0
|
|
20241030,191900,346799695,2120,2120,2120,2120,0
|
|
20241030,191800,346799695,2120,2120,2120,2120,0
|
|
20241030,191700,346799695,2120,2120,2120,2120,0
|
|
20241030,191600,346799695,2120,2120,2120,2120,0
|
|
20241030,191500,346799695,2120,2120,2120,2120,0
|
|
20241030,191400,346799695,2120,2120,2120,2120,0
|
|
20241030,191300,346799695,2120,2120,2120,2120,5224
|
|
20241030,191200,346799695,2120,2120,2120,2120,0
|
|
20241030,191100,346799695,2120,2120,2120,2120,0
|
|
20241030,191000,346799695,2120,2120,2120,2120,0
|
|
20241030,190900,346799695,2120,2120,2120,2120,0
|
|
20241030,190800,346799695,2120,2120,2120,2120,0
|
|
20241030,190700,346799695,2120,2120,2120,2120,0
|
|
20241030,190600,346799695,2120,2120,2120,2120,0
|
|
20241030,190500,346799695,2120,2120,2120,2120,0
|
|
20241030,190400,346799695,2120,2120,2120,2120,0
|
|
20241030,190300,346799695,2120,2120,2120,2120,0
|
|
20241030,190200,346799695,2120,2120,2120,2120,0
|
|
20241030,190100,346799695,2120,2120,2120,2120,0
|
|
20241030,190000,346799695,2120,2120,2120,2120,0
|
|
20241030,185900,346799695,2120,2120,2120,2120,0
|
|
20241030,185800,346799695,2120,2120,2120,2120,0
|
|
20241030,185700,346799695,2120,2120,2120,2120,0
|
|
20241030,185600,346799695,2120,2120,2120,2120,0
|
|
20241030,185500,346799695,2120,2120,2120,2120,0
|
|
20241030,185400,346799695,2120,2120,2120,2120,0
|
|
20241030,185300,346799695,2120,2120,2120,2120,0
|
|
20241030,185200,346799695,2120,2120,2120,2120,0
|
|
20241030,185100,346799695,2120,2120,2120,2120,0
|
|
20241030,185000,346799695,2120,2120,2120,2120,0
|
|
20241030,184900,346799695,2120,2120,2120,2120,0
|
|
20241030,184800,346799695,2120,2120,2120,2120,0
|
|
20241030,184700,346799695,2120,2120,2120,2120,0
|
|
20241030,184600,346799695,2120,2120,2120,2120,0
|
|
20241030,184500,346799695,2120,2120,2120,2120,0
|
|
20241030,184400,346799695,2120,2120,2120,2120,0
|
|
20241030,184300,346799695,2120,2120,2120,2120,5224
|
|
20241030,184200,346799695,2120,2120,2120,2120,0
|
|
20241030,184100,346799695,2120,2120,2120,2120,0
|
|
20241030,184000,346799695,2120,2120,2120,2120,0
|
|
20241030,183900,346799695,2120,2120,2120,2120,0
|
|
20241030,183800,346799695,2120,2120,2120,2120,0
|
|
20241030,183700,346799695,2120,2120,2120,2120,0
|
|
20241030,183600,346799695,2120,2120,2120,2120,0
|
|
20241030,183500,346799695,2120,2120,2120,2120,0
|
|
20241030,183400,346799695,2120,2120,2120,2120,0
|
|
20241030,183300,346799695,2120,2120,2120,2120,0
|
|
20241030,183200,346799695,2120,2120,2120,2120,0
|
|
20241030,183100,346799695,2120,2120,2120,2120,0
|
|
20241030,183000,346799695,2120,2120,2120,2120,0
|
|
20241030,182900,346799695,2120,2120,2120,2120,0
|
|
20241030,182800,346799695,2120,2120,2120,2120,0
|
|
20241030,182700,346799695,2120,2120,2120,2120,0
|
|
20241030,182600,346799695,2120,2120,2120,2120,0
|
|
20241030,182500,346799695,2120,2120,2120,2120,0
|
|
20241030,182400,346799695,2120,2120,2120,2120,0
|
|
20241030,182300,346799695,2120,2120,2120,2120,0
|
|
20241030,182200,346799695,2120,2120,2120,2120,0
|
|
20241030,182100,346799695,2120,2120,2120,2120,0
|
|
20241030,182000,346799695,2120,2120,2120,2120,0
|
|
20241030,181900,346799695,2120,2120,2120,2120,0
|
|
20241030,181800,346799695,2120,2120,2120,2120,0
|
|
20241030,181700,346799695,2120,2120,2120,2120,0
|
|
20241030,181600,346799695,2120,2120,2120,2120,0
|
|
20241030,181500,346799695,2120,2120,2120,2120,0
|
|
20241030,181400,346799695,2120,2120,2120,2120,0
|
|
20241030,181300,346799695,2120,2120,2120,2120,5224
|
|
20241030,181200,346799695,2120,2120,2120,2120,0
|
|
20241030,181100,346799695,2120,2120,2120,2120,0
|
|
20241030,181000,346799695,2120,2120,2120,2120,0
|
|
20241030,180900,346799695,2120,2120,2120,2120,0
|
|
20241030,180800,346799695,2120,2120,2120,2120,0
|
|
20241030,180700,346799695,2120,2120,2120,2120,0
|
|
20241030,180600,346799695,2120,2120,2120,2120,0
|
|
20241030,180500,346799695,2120,2120,2120,2120,0
|
|
20241030,180400,346799695,2120,2120,2120,2120,0
|
|
20241030,180300,346799695,2120,2120,2120,2120,0
|
|
20241030,180200,346799695,2120,2120,2120,2120,0
|
|
20241030,180100,346799695,2120,2120,2120,2120,0
|
|
20241030,180000,346799695,2120,2120,2120,2120,0
|
|
20241030,175900,346799695,2120,2120,2120,2120,0
|
|
20241030,175800,346799695,2120,2120,2120,2120,0
|
|
20241030,175700,346799695,2120,2120,2120,2120,0
|
|
20241030,175600,346799695,2120,2120,2120,2120,0
|
|
20241030,175500,346799695,2120,2120,2120,2120,0
|
|
20241030,175400,346799695,2120,2120,2120,2120,0
|
|
20241030,175300,346799695,2120,2120,2120,2120,0
|
|
20241030,175200,346799695,2120,2120,2120,2120,0
|
|
20241030,175100,346799695,2120,2120,2120,2120,0
|
|
20241030,175000,346799695,2120,2120,2120,2120,0
|
|
20241030,174900,346799695,2120,2120,2120,2120,0
|
|
20241030,174800,346799695,2120,2120,2120,2120,0
|
|
20241030,174700,346799695,2120,2120,2120,2120,0
|
|
20241030,174600,346799695,2120,2120,2120,2120,0
|
|
20241030,174500,346799695,2120,2120,2120,2120,0
|
|
20241030,174400,346799695,2120,2120,2120,2120,0
|
|
20241030,174300,346799695,2120,2120,2120,2120,5224
|
|
20241030,174200,346799695,2120,2120,2120,2120,0
|
|
20241030,174100,346799695,2120,2120,2120,2120,0
|
|
20241030,174000,346799695,2120,2120,2120,2120,0
|
|
20241030,173900,346799695,2120,2120,2120,2120,0
|
|
20241030,173800,346799695,2120,2120,2120,2120,0
|
|
20241030,173700,346799695,2120,2120,2120,2120,0
|
|
20241030,173600,346799695,2120,2120,2120,2120,0
|
|
20241030,173500,346799695,2120,2120,2120,2120,0
|
|
20241030,173400,346799695,2120,2120,2120,2120,0
|
|
20241030,173300,346799695,2120,2120,2120,2120,0
|
|
20241030,173200,346799695,2120,2120,2120,2120,0
|
|
20241030,173100,346799695,2120,2120,2120,2120,0
|
|
20241030,173000,346799695,2120,2120,2120,2120,0
|
|
20241030,172900,346799695,2120,2120,2120,2120,0
|
|
20241030,172800,346799695,2120,2120,2120,2120,0
|
|
20241030,172700,346799695,2120,2120,2120,2120,0
|
|
20241030,172600,346799695,2120,2120,2120,2120,0
|
|
20241030,172500,346799695,2120,2120,2120,2120,0
|
|
20241030,172400,346799695,2120,2120,2120,2120,0
|
|
20241030,172300,346799695,2120,2120,2120,2120,0
|
|
20241030,172200,346799695,2120,2120,2120,2120,0
|
|
20241030,172100,346799695,2120,2120,2120,2120,0
|
|
20241030,172000,346799695,2120,2120,2120,2120,0
|
|
20241030,171900,346799695,2120,2120,2120,2120,0
|
|
20241030,171800,346799695,2120,2120,2120,2120,0
|
|
20241030,171700,346799695,2120,2120,2120,2120,0
|
|
20241030,171600,346799695,2120,2120,2120,2120,0
|
|
20241030,171500,346799695,2120,2120,2120,2120,0
|
|
20241030,171400,346799695,2120,2120,2120,2120,0
|
|
20241030,171300,346799695,2120,2120,2120,2120,5224
|
|
20241030,171200,346799695,2120,2120,2120,2120,0
|
|
20241030,171100,346799695,2120,2120,2120,2120,0
|
|
20241030,171000,346799695,2120,2120,2120,2120,0
|
|
20241030,170900,346799695,2120,2120,2120,2120,0
|
|
20241030,170800,346799695,2120,2120,2120,2120,0
|
|
20241030,170700,346799695,2120,2120,2120,2120,0
|
|
20241030,170600,346799695,2120,2120,2120,2120,0
|
|
20241030,170500,346799695,2120,2120,2120,2120,0
|
|
20241030,170400,346799695,2120,2120,2120,2120,0
|
|
20241030,170300,346799695,2120,2120,2120,2120,0
|
|
20241030,170200,346799695,2120,2120,2120,2120,0
|
|
20241030,170100,346799695,2120,2120,2120,2120,0
|
|
20241030,170000,346799695,2120,2120,2120,2120,0
|
|
20241030,165900,346799695,2120,2120,2120,2120,0
|
|
20241030,165800,346799695,2120,2120,2120,2120,0
|
|
20241030,165700,346799695,2120,2120,2120,2120,0
|
|
20241030,165600,346799695,2120,2120,2120,2120,0
|
|
20241030,165500,346799695,2120,2120,2120,2120,0
|
|
20241030,165400,346799695,2120,2120,2120,2120,0
|
|
20241030,165300,346799695,2120,2120,2120,2120,0
|
|
20241030,165200,346799695,2120,2120,2120,2120,0
|
|
20241030,165100,346799695,2120,2120,2120,2120,0
|
|
20241030,165000,346799695,2120,2120,2120,2120,0
|
|
20241030,164900,346799695,2120,2120,2120,2120,0
|
|
20241030,164800,346799695,2120,2120,2120,2120,0
|
|
20241030,164700,346799695,2120,2120,2120,2120,0
|
|
20241030,164600,346799695,2120,2120,2120,2120,0
|
|
20241030,164500,346799695,2120,2120,2120,2120,0
|
|
20241030,164400,346799695,2120,2120,2120,2120,0
|
|
20241030,164300,346799695,2120,2120,2120,2120,5224
|
|
20241030,164200,346799695,2120,2120,2120,2120,0
|
|
20241030,164100,346799695,2120,2120,2120,2120,0
|
|
20241030,164000,346799695,2120,2120,2120,2120,0
|
|
20241030,163900,346799695,2120,2120,2120,2120,0
|
|
20241030,163800,346799695,2120,2120,2120,2120,0
|
|
20241030,163700,346799695,2120,2120,2120,2120,0
|
|
20241030,163600,346799695,2120,2120,2120,2120,0
|
|
20241030,163500,346799695,2120,2120,2120,2120,0
|
|
20241030,163400,346799695,2120,2120,2120,2120,0
|
|
20241030,163300,346799695,2120,2120,2120,2120,0
|
|
20241030,163200,346799695,2120,2120,2120,2120,0
|
|
20241030,163100,346799695,2120,2120,2120,2120,0
|
|
20241030,163000,346799695,2120,2120,2120,2120,0
|
|
20241030,162900,346799695,2120,2120,2120,2120,0
|
|
20241030,162800,346799695,2120,2120,2120,2120,0
|
|
20241030,162700,346799695,2120,2120,2120,2120,0
|
|
20241030,162600,346799695,2120,2120,2120,2120,0
|
|
20241030,162500,346799695,2120,2120,2120,2120,0
|
|
20241030,162400,346799695,2120,2120,2120,2120,0
|
|
20241030,162300,346799695,2120,2120,2120,2120,0
|
|
20241030,162200,346799695,2120,2120,2120,2120,0
|
|
20241030,162100,346799695,2120,2120,2120,2120,0
|
|
20241030,162000,346799695,2120,2120,2120,2120,0
|
|
20241030,161900,346799695,2120,2120,2120,2120,0
|
|
20241030,161800,346799695,2120,2120,2120,2120,0
|
|
20241030,161700,346799695,2120,2120,2120,2120,0
|
|
20241030,161600,346799695,2120,2120,2120,2120,0
|
|
20241030,161500,346799695,2120,2120,2120,2120,0
|
|
20241030,161400,346799695,2120,2120,2120,2120,0
|
|
20241030,161300,346799695,2120,2120,2120,2120,5224
|
|
20241030,161200,346799695,2120,2120,2120,2120,0
|
|
20241030,161100,346799695,2120,2120,2120,2120,0
|
|
20241030,161000,346799695,2120,2120,2120,2120,0
|
|
20241030,160900,346799695,2120,2120,2120,2120,0
|
|
20241030,160800,346799695,2120,2120,2120,2120,0
|
|
20241030,160700,346799695,2120,2120,2120,2120,0
|
|
20241030,160600,346799695,2120,2120,2120,2120,0
|
|
20241030,160500,346799695,2120,2120,2120,2120,0
|
|
20241030,160400,346799695,2120,2120,2120,2120,0
|
|
20241030,160300,346799695,2120,2120,2120,2120,0
|
|
20241030,160200,346799695,2120,2120,2120,2120,0
|
|
20241030,160100,346799695,2120,2120,2120,2120,0
|
|
20241030,160000,346799695,2120,2120,2120,2120,0
|
|
20241030,155900,346799695,2120,2120,2120,2120,0
|
|
20241030,155800,346799695,2120,2120,2120,2120,0
|
|
20241030,155700,346799695,2120,2120,2120,2120,0
|
|
20241030,155600,346799695,2120,2120,2120,2120,0
|
|
20241030,155500,346799695,2120,2120,2120,2120,0
|
|
20241030,155400,346799695,2120,2120,2120,2120,0
|
|
20241030,155300,346799695,2120,2120,2120,2120,0
|
|
20241030,155200,346799695,2120,2120,2120,2120,0
|
|
20241030,155100,346799695,2120,2120,2120,2120,0
|
|
20241030,155000,346799695,2120,2120,2120,2120,0
|
|
20241030,154900,346799695,2120,2120,2120,2120,0
|
|
20241030,154800,346799695,2120,2120,2120,2120,0
|
|
20241030,154700,346799695,2120,2120,2120,2120,0
|
|
20241030,154600,346799695,2120,2120,2120,2120,0
|
|
20241030,154500,346799695,2120,2120,2120,2120,0
|
|
20241030,154400,346799695,2120,2120,2120,2120,0
|
|
20241030,154300,346799695,2120,2120,2120,2120,5224
|
|
20241030,154200,346799695,2120,2120,2120,2120,0
|
|
20241030,154100,346799695,2120,2120,2120,2120,0
|
|
20241030,154000,346799695,2120,2120,2120,2120,0
|
|
20241030,153900,346799695,2120,2120,2120,2120,0
|
|
20241030,153800,346799695,2120,2120,2120,2120,0
|
|
20241030,153700,346799695,2120,2120,2120,2120,0
|
|
20241030,153600,346799695,2120,2120,2120,2120,0
|
|
20241030,153500,346799695,2120,2120,2120,2120,0
|
|
20241030,153400,346799695,2120,2120,2120,2120,0
|
|
20241030,153300,346799695,2120,2120,2120,2120,0
|
|
20241030,153200,346799695,2120,2120,2120,2120,0
|
|
20241030,153100,346799695,2120,2120,2120,2120,0
|
|
20241030,153000,346799695,2120,2120,2120,2120,5224
|
|
20241030,152900,335724815,2120,2120,2120,2120,0
|
|
20241030,152800,335724815,2120,2120,2120,2120,0
|
|
20241030,152700,335724815,2120,2120,2120,2120,0
|
|
20241030,152600,335724815,2120,2120,2120,2120,0
|
|
20241030,152500,335724815,2120,2120,2120,2120,0
|
|
20241030,152400,335724815,2120,2120,2120,2120,0
|
|
20241030,152300,335724815,2120,2120,2120,2120,0
|
|
20241030,152200,335724815,2120,2120,2120,2120,0
|
|
20241030,152100,335724815,2120,2120,2120,2120,0
|
|
20241030,152000,335724815,2120,2120,2120,2120,0
|
|
20241030,151900,335724815,2120,2115,2120,2110,7223
|
|
20241030,151800,320451170,2110,2110,2110,2110,498
|
|
20241030,151700,319400390,2115,2110,2115,2110,100
|
|
20241030,151600,319189385,2115,2115,2115,2115,1
|
|
20241030,151500,319187270,2110,2110,2115,2110,3164
|
|
20241030,151400,312511225,2115,2110,2115,2110,203
|
|
20241030,151300,312082885,2110,2110,2110,2110,240
|
|
20241030,151200,311576485,2110,2115,2115,2105,2020
|
|
20241030,151100,307314360,2110,2110,2115,2110,1569
|
|
20241030,151000,304003760,2110,2115,2115,2110,672
|
|
20241030,150900,302585835,2110,2110,2110,2110,350
|
|
20241030,150800,301847335,2115,2115,2115,2110,1001
|
|
20241030,150700,299735210,2110,2115,2115,2110,1096
|
|
20241030,150600,297422155,2115,2110,2115,2110,711
|
|
20241030,150500,295921940,2115,2115,2115,2115,0
|
|
20241030,150400,295921940,2115,2110,2115,2105,35
|
|
20241030,150300,295848235,2110,2110,2110,2110,1200
|
|
20241030,150200,293316235,2105,2105,2105,2105,0
|
|
20241030,150100,293316235,2105,2100,2105,2100,1440
|
|
20241030,150000,290292225,2100,2105,2105,2100,973
|
|
20241030,145900,288248920,2095,2100,2110,2095,4102
|
|
20241030,145800,279629300,2100,2105,2105,2100,3496
|
|
20241030,145700,272280220,2105,2110,2110,2105,3300
|
|
20241030,145600,265332220,2115,2110,2115,2110,12
|
|
20241030,145500,265306895,2115,2115,2115,2115,0
|
|
20241030,145400,265306895,2115,2110,2115,2110,221
|
|
20241030,145300,264840080,2110,2110,2110,2110,120
|
|
20241030,145200,264586880,2110,2110,2110,2110,0
|
|
20241030,145100,264586880,2110,2110,2110,2110,10
|
|
20241030,145000,264565780,2110,2110,2110,2110,2900
|
|
20241030,144900,258446780,2115,2110,2115,2110,1044
|
|
20241030,144800,256243935,2110,2110,2110,2110,486
|
|
20241030,144700,255218475,2115,2115,2115,2115,0
|
|
20241030,144600,255218475,2115,2110,2115,2110,184
|
|
20241030,144500,254830230,2110,2110,2110,2105,464
|
|
20241030,144400,253852565,2110,2110,2110,2110,330
|
|
20241030,144300,253156265,2120,2120,2120,2120,0
|
|
20241030,144200,253156265,2120,2110,2120,2110,760
|
|
20241030,144100,251552655,2110,2110,2110,2110,0
|
|
20241030,144000,251552655,2110,2110,2110,2110,1
|
|
20241030,143900,251550545,2115,2115,2115,2115,1
|
|
20241030,143800,251548430,2110,2110,2110,2110,0
|
|
20241030,143700,251548430,2110,2110,2110,2110,3
|
|
20241030,143600,251542100,2115,2115,2115,2115,2
|
|
20241030,143500,251537870,2105,2115,2115,2105,4322
|
|
20241030,143400,242439370,2115,2110,2115,2110,2289
|
|
20241030,143300,237604575,2105,2105,2105,2105,1000
|
|
20241030,143200,235499575,2115,2105,2115,2105,259
|
|
20241030,143100,234954370,2115,2110,2115,2110,19
|
|
20241030,143000,234914275,2110,2110,2110,2110,2959
|
|
20241030,142900,228670785,2120,2115,2120,2115,2
|
|
20241030,142800,228666550,2120,2115,2120,2115,21
|
|
20241030,142700,228622130,2115,2115,2115,2115,23
|
|
20241030,142600,228573485,2115,2115,2115,2115,489
|
|
20241030,142500,227539250,2115,2115,2115,2115,486
|
|
20241030,142400,226511360,2115,2110,2120,2110,471
|
|
20241030,142300,225515405,2110,2110,2110,2110,469
|
|
20241030,142200,224525815,2120,2120,2120,2120,0
|
|
20241030,142100,224525815,2120,2115,2120,2115,444
|
|
20241030,142000,223584540,2120,2120,2120,2120,0
|
|
20241030,141900,223584540,2120,2120,2120,2120,0
|
|
20241030,141800,223584540,2120,2120,2120,2120,9
|
|
20241030,141700,223565460,2120,2120,2120,2120,0
|
|
20241030,141600,223565460,2120,2120,2120,2120,0
|
|
20241030,141500,223565460,2120,2120,2120,2120,0
|
|
20241030,141400,223565460,2120,2120,2120,2120,1
|
|
20241030,141300,223563340,2120,2115,2120,2115,2
|
|
20241030,141200,223559105,2120,2120,2120,2120,0
|
|
20241030,141100,223559105,2120,2120,2120,2120,0
|
|
20241030,141000,223559105,2120,2120,2120,2120,0
|
|
20241030,140900,223559105,2120,2120,2120,2120,0
|
|
20241030,140800,223559105,2120,2120,2120,2120,0
|
|
20241030,140700,223559105,2120,2120,2120,2120,1
|
|
20241030,140600,223556985,2105,2105,2105,2105,4
|
|
20241030,140500,223548565,2115,2115,2115,2115,0
|
|
20241030,140400,223548565,2115,2120,2120,2115,52
|
|
20241030,140300,223438575,2105,2110,2110,2105,766
|
|
20241030,140200,221823670,2115,2115,2115,2115,0
|
|
20241030,140100,221823670,2115,2110,2115,2110,2330
|
|
20241030,140000,216907335,2120,2120,2120,2120,0
|
|
20241030,135900,216907335,2120,2120,2120,2120,0
|
|
20241030,135800,216907335,2120,2120,2120,2120,0
|
|
20241030,135700,216907335,2120,2120,2120,2120,0
|
|
20241030,135600,216907335,2120,2120,2120,2120,35
|
|
20241030,135500,216833135,2120,2120,2120,2120,1
|
|
20241030,135400,216831015,2115,2115,2115,2115,0
|
|
20241030,135300,216831015,2115,2115,2115,2115,0
|
|
20241030,135200,216831015,2115,2115,2115,2115,0
|
|
20241030,135100,216831015,2115,2115,2115,2115,954
|
|
20241030,135000,214813305,2125,2125,2125,2125,1
|
|
20241030,134900,214811180,2120,2120,2120,2120,641
|
|
20241030,134800,213452260,2120,2120,2120,2120,10
|
|
20241030,134700,213431060,2115,2115,2115,2115,0
|
|
20241030,134600,213431060,2115,2120,2120,2115,2
|
|
20241030,134500,213426825,2120,2120,2120,2120,0
|
|
20241030,134400,213426825,2120,2120,2120,2120,0
|
|
20241030,134300,213426825,2120,2120,2120,2120,0
|
|
20241030,134200,213426825,2120,2120,2120,2120,0
|
|
20241030,134100,213426825,2120,2120,2120,2120,0
|
|
20241030,134000,213426825,2120,2120,2120,2120,0
|
|
20241030,133900,213426825,2120,2120,2120,2120,0
|
|
20241030,133800,213426825,2120,2120,2120,2120,0
|
|
20241030,133700,213426825,2120,2120,2120,2120,9
|
|
20241030,133600,213407745,2120,2120,2120,2120,0
|
|
20241030,133500,213407745,2120,2120,2120,2120,0
|
|
20241030,133400,213407745,2120,2120,2120,2120,0
|
|
20241030,133300,213407745,2120,2120,2120,2120,0
|
|
20241030,133200,213407745,2120,2120,2120,2120,1
|
|
20241030,133100,213405625,2110,2115,2115,2110,420
|
|
20241030,133000,212518465,2115,2115,2115,2115,1
|
|
20241030,132900,212516350,2115,2115,2115,2115,0
|
|
20241030,132800,212516350,2115,2115,2115,2115,0
|
|
20241030,132700,212516350,2115,2115,2115,2115,0
|
|
20241030,132600,212516350,2115,2115,2115,2115,1353
|
|
20241030,132500,209654755,2125,2125,2125,2125,0
|
|
20241030,132400,209654755,2125,2125,2125,2125,0
|
|
20241030,132300,209654755,2125,2125,2125,2125,0
|
|
20241030,132200,209654755,2125,2125,2125,2125,0
|
|
20241030,132100,209654755,2125,2120,2125,2120,26
|
|
20241030,132000,209599630,2120,2120,2120,2115,3093
|
|
20241030,131900,203047915,2125,2125,2125,2125,31
|
|
20241030,131800,202982040,2125,2125,2125,2125,1
|
|
20241030,131700,202979915,2115,2115,2115,2115,12
|
|
20241030,131600,202954535,2125,2120,2125,2120,908
|
|
20241030,131500,201029570,2120,2120,2120,2120,0
|
|
20241030,131400,201029570,2120,2120,2120,2120,0
|
|
20241030,131300,201029570,2120,2120,2120,2120,0
|
|
20241030,131200,201029570,2120,2115,2120,2110,2001
|
|
20241030,131100,196805855,2115,2115,2115,2115,1032
|
|
20241030,131000,194623175,2120,2115,2120,2115,951
|
|
20241030,130900,192611805,2125,2115,2125,2115,3376
|
|
20241030,130800,185471545,2125,2125,2125,2125,0
|
|
20241030,130700,185471545,2125,2125,2125,2125,0
|
|
20241030,130600,185471545,2125,2125,2125,2125,0
|
|
20241030,130500,185471545,2125,2125,2125,2125,0
|
|
20241030,130400,185471545,2125,2125,2125,2125,1
|
|
20241030,130300,185469420,2120,2120,2120,2120,1690
|
|
20241030,130200,181886620,2130,2130,2130,2130,3
|
|
20241030,130100,181880230,2130,2120,2130,2120,154
|
|
20241030,130000,181553015,2130,2125,2130,2125,2
|
|
20241030,125900,181548760,2130,2130,2130,2130,32
|
|
20241030,125800,181480600,2130,2130,2130,2130,100
|
|
20241030,125700,181267600,2130,2130,2130,2130,42
|
|
20241030,125600,181178140,2130,2125,2130,2125,2
|
|
20241030,125500,181173885,2135,2130,2135,2130,196
|
|
20241030,125400,180756400,2125,2120,2125,2120,1198
|
|
20241030,125300,178215645,2120,2120,2120,2120,0
|
|
20241030,125200,178215645,2120,2120,2125,2120,4
|
|
20241030,125100,178207160,2115,2115,2115,2115,30
|
|
20241030,125000,178143710,2120,2115,2120,2115,101
|
|
20241030,124900,177930090,2120,2120,2120,2120,0
|
|
20241030,124800,177930090,2120,2120,2120,2120,0
|
|
20241030,124700,177930090,2120,2120,2120,2120,0
|
|
20241030,124600,177930090,2120,2120,2120,2120,315
|
|
20241030,124500,177262290,2120,2120,2120,2120,16
|
|
20241030,124400,177228370,2120,2120,2120,2120,1224
|
|
20241030,124300,174633490,2125,2125,2125,2125,0
|
|
20241030,124200,174633490,2125,2125,2125,2125,8140
|
|
20241030,124100,157335990,2125,2125,2125,2125,10
|
|
20241030,124000,157314740,2125,2125,2125,2125,250
|
|
20241030,123900,156783490,2125,2125,2125,2125,1
|
|
20241030,123800,156781365,2125,2125,2125,2125,1
|
|
20241030,123700,156779240,2125,2115,2125,2115,2049
|
|
20241030,123600,152435595,2115,2120,2125,2115,3727
|
|
20241030,123500,144546935,2120,2120,2120,2120,0
|
|
20241030,123400,144546935,2120,2120,2120,2120,0
|
|
20241030,123300,144546935,2120,2120,2125,2120,1045
|
|
20241030,123200,142331530,2120,2120,2120,2120,1056
|
|
20241030,123100,140092810,2120,2120,2120,2120,0
|
|
20241030,123000,140092810,2120,2120,2120,2120,1003
|
|
20241030,122900,137966450,2125,2120,2125,2120,38
|
|
20241030,122800,137885885,2125,2120,2125,2120,124
|
|
20241030,122700,137623000,2125,2125,2125,2125,0
|
|
20241030,122600,137623000,2125,2125,2125,2125,0
|
|
20241030,122500,137623000,2125,2125,2125,2125,0
|
|
20241030,122400,137623000,2125,2125,2125,2125,1
|
|
20241030,122300,137620875,2120,2120,2120,2120,1
|
|
20241030,122200,137618755,2110,2110,2110,2110,19
|
|
20241030,122100,137578665,2110,2115,2115,2110,820
|
|
20241030,122000,135845865,2130,2115,2130,2115,1101
|
|
20241030,121900,133517235,2115,2115,2115,2115,1
|
|
20241030,121800,133515120,2110,2120,2120,2110,294
|
|
20241030,121700,132894770,2120,2120,2120,2120,0
|
|
20241030,121600,132894770,2120,2120,2120,2120,1
|
|
20241030,121500,132892650,2105,2105,2105,2105,0
|
|
20241030,121400,132892650,2105,2105,2105,2105,0
|
|
20241030,121300,132892650,2105,2105,2105,2105,0
|
|
20241030,121200,132892650,2105,2110,2110,2105,1153
|
|
20241030,121100,130461675,2125,2125,2125,2125,1
|
|
20241030,121000,130459550,2115,2130,2130,2115,51
|
|
20241030,120900,130351670,2115,2115,2115,2110,201
|
|
20241030,120800,129927055,2115,2125,2125,2115,56
|
|
20241030,120700,129808605,2115,2115,2115,2115,0
|
|
20241030,120600,129808605,2115,2115,2115,2115,3761
|
|
20241030,120500,121854090,2130,2130,2130,2130,0
|
|
20241030,120400,121854090,2130,2130,2130,2130,0
|
|
20241030,120300,121854090,2130,2130,2130,2130,0
|
|
20241030,120200,121854090,2130,2130,2130,2130,0
|
|
20241030,120100,121854090,2130,2125,2130,2125,3
|
|
20241030,120000,121847710,2125,2120,2125,2120,50
|
|
20241030,115900,121741660,2130,2130,2130,2130,1
|
|
20241030,115800,121739530,2120,2120,2120,2120,50
|
|
20241030,115700,121633530,2130,2130,2130,2130,797
|
|
20241030,115600,119935920,2130,2130,2130,2130,0
|
|
20241030,115500,119935920,2130,2130,2130,2130,0
|
|
20241030,115400,119935920,2130,2130,2130,2130,0
|
|
20241030,115300,119935920,2130,2130,2130,2130,1
|
|
20241030,115200,119933790,2120,2120,2120,2120,10
|
|
20241030,115100,119912590,2120,2125,2130,2115,625
|
|
20241030,115000,118587445,2130,2130,2130,2130,1
|
|
20241030,114900,118585315,2120,2120,2120,2120,5
|
|
20241030,114800,118574715,2130,2130,2130,2130,5
|
|
20241030,114700,118564065,2130,2130,2130,2130,0
|
|
20241030,114600,118564065,2130,2130,2130,2130,0
|
|
20241030,114500,118564065,2130,2120,2130,2120,85
|
|
20241030,114400,118383855,2130,2120,2130,2120,461
|
|
20241030,114300,117406525,2130,2130,2130,2130,0
|
|
20241030,114200,117406525,2130,2130,2130,2130,0
|
|
20241030,114100,117406525,2130,2130,2130,2130,0
|
|
20241030,114000,117406525,2130,2125,2130,2125,7
|
|
20241030,113900,117391620,2130,2130,2130,2130,0
|
|
20241030,113800,117391620,2130,2130,2130,2130,5
|
|
20241030,113700,117380970,2130,2130,2130,2130,0
|
|
20241030,113600,117380970,2130,2130,2130,2130,1
|
|
20241030,113500,117378840,2135,2125,2135,2125,361
|
|
20241030,113400,116611695,2120,2120,2120,2120,0
|
|
20241030,113300,116611695,2120,2120,2120,2120,57
|
|
20241030,113200,116490855,2125,2125,2125,2125,0
|
|
20241030,113100,116490855,2125,2130,2130,2125,6354
|
|
20241030,113000,102963125,2135,2135,2135,2135,0
|
|
20241030,112900,102963125,2135,2135,2135,2135,0
|
|
20241030,112800,102963125,2135,2135,2135,2135,10
|
|
20241030,112700,102941775,2135,2135,2135,2130,360
|
|
20241030,112600,102174965,2130,2130,2130,2130,10
|
|
20241030,112500,102153665,2130,2130,2130,2130,0
|
|
20241030,112400,102153665,2130,2130,2130,2130,850
|
|
20241030,112300,100343165,2135,2135,2135,2135,1
|
|
20241030,112200,100341030,2130,2130,2130,2130,65
|
|
20241030,112100,100202580,2140,2140,2140,2140,0
|
|
20241030,112000,100202580,2140,2140,2140,2140,0
|
|
20241030,111900,100202580,2140,2135,2140,2135,11
|
|
20241030,111800,100179090,2135,2135,2135,2135,0
|
|
20241030,111700,100179090,2135,2135,2135,2135,0
|
|
20241030,111600,100179090,2135,2135,2135,2135,2
|
|
20241030,111500,100174820,2135,2135,2135,2130,3263
|
|
20241030,111400,93222430,2135,2130,2135,2130,6
|
|
20241030,111300,93209630,2140,2140,2140,2140,0
|
|
20241030,111200,93209630,2140,2140,2140,2140,0
|
|
20241030,111100,93209630,2140,2140,2140,2140,0
|
|
20241030,111000,93209630,2140,2135,2140,2135,25
|
|
20241030,110900,93156250,2135,2130,2135,2130,711
|
|
20241030,110800,91641775,2140,2140,2140,2140,1
|
|
20241030,110700,91639635,2135,2135,2135,2135,0
|
|
20241030,110600,91639635,2135,2135,2135,2135,329
|
|
20241030,110500,90937220,2130,2135,2135,2130,388
|
|
20241030,110400,90110735,2135,2135,2135,2135,48
|
|
20241030,110300,90008255,2140,2140,2140,2140,5
|
|
20241030,110200,89997555,2140,2135,2140,2135,8
|
|
20241030,110100,89980470,2140,2140,2140,2140,0
|
|
20241030,110000,89980470,2140,2140,2140,2140,1
|
|
20241030,105900,89978330,2140,2135,2140,2135,3
|
|
20241030,105800,89971920,2140,2140,2140,2140,0
|
|
20241030,105700,89971920,2140,2140,2140,2140,0
|
|
20241030,105600,89971920,2140,2140,2140,2140,0
|
|
20241030,105500,89971920,2140,2140,2140,2140,0
|
|
20241030,105400,89971920,2140,2140,2140,2140,0
|
|
20241030,105300,89971920,2140,2135,2140,2135,2
|
|
20241030,105200,89967645,2130,2130,2130,2130,500
|
|
20241030,105100,88902645,2140,2140,2140,2140,0
|
|
20241030,105000,88902645,2140,2135,2140,2135,2
|
|
20241030,104900,88898370,2140,2135,2140,2135,253
|
|
20241030,104800,88358205,2135,2135,2135,2135,100
|
|
20241030,104700,88144705,2140,2140,2140,2140,0
|
|
20241030,104600,88144705,2140,2140,2140,2140,0
|
|
20241030,104500,88144705,2140,2140,2140,2140,0
|
|
20241030,104400,88144705,2140,2140,2140,2140,0
|
|
20241030,104300,88144705,2140,2140,2140,2140,800
|
|
20241030,104200,86432705,2140,2140,2140,2130,188
|
|
20241030,104100,86031205,2135,2140,2140,2135,2022
|
|
20241030,104000,81714125,2145,2140,2145,2135,533
|
|
20241030,103900,80575415,2140,2140,2140,2140,77
|
|
20241030,103800,80410635,2145,2145,2145,2145,0
|
|
20241030,103700,80410635,2145,2145,2145,2145,0
|
|
20241030,103600,80410635,2145,2140,2145,2140,149
|
|
20241030,103500,80091765,2140,2135,2140,2135,142
|
|
20241030,103400,79788590,2135,2135,2135,2135,0
|
|
20241030,103300,79788590,2135,2140,2140,2135,279
|
|
20241030,103200,79192825,2140,2130,2140,2130,501
|
|
20241030,103100,78125685,2140,2140,2140,2140,0
|
|
20241030,103000,78125685,2140,2140,2140,2140,0
|
|
20241030,102900,78125685,2140,2135,2140,2135,7
|
|
20241030,102800,78110725,2135,2135,2135,2135,10
|
|
20241030,102700,78089375,2140,2140,2140,2140,1
|
|
20241030,102600,78087235,2125,2125,2125,2125,9
|
|
20241030,102500,78068110,2125,2125,2125,2125,44
|
|
20241030,102400,77974610,2125,2125,2125,2125,11
|
|
20241030,102300,77951235,2145,2145,2145,2145,0
|
|
20241030,102200,77951235,2145,2145,2145,2145,0
|
|
20241030,102100,77951235,2145,2145,2145,2145,100
|
|
20241030,102000,77736735,2145,2140,2145,2140,50
|
|
20241030,101900,77629520,2145,2145,2145,2145,0
|
|
20241030,101800,77629520,2145,2145,2145,2145,1
|
|
20241030,101700,77627375,2125,2125,2125,2125,200
|
|
20241030,101600,77202375,2145,2145,2145,2145,0
|
|
20241030,101500,77202375,2145,2140,2145,2140,3
|
|
20241030,101400,77195950,2125,2140,2145,2125,200
|
|
20241030,101300,76769445,2140,2140,2140,2140,0
|
|
20241030,101200,76769445,2140,2140,2140,2140,0
|
|
20241030,101100,76769445,2140,2140,2140,2140,0
|
|
20241030,101000,76769445,2140,2125,2140,2125,3
|
|
20241030,100900,76763045,2140,2130,2140,2130,340
|
|
20241030,100800,76035455,2130,2130,2145,2130,23
|
|
20241030,100700,75986430,2145,2145,2145,2145,0
|
|
20241030,100600,75986430,2145,2130,2145,2130,51
|
|
20241030,100500,75877745,2130,2130,2130,2130,0
|
|
20241030,100400,75877745,2130,2130,2130,2130,0
|
|
20241030,100300,75877745,2130,2130,2130,2130,4438
|
|
20241030,100200,66424805,2135,2135,2135,2135,0
|
|
20241030,100100,66424805,2135,2135,2135,2135,1
|
|
20241030,100000,66422670,2145,2140,2145,2140,2
|
|
20241030,095900,66418385,2145,2145,2145,2145,4
|
|
20241030,095800,66409805,2145,2145,2145,2145,4
|
|
20241030,095700,66401225,2145,2145,2145,2145,1
|
|
20241030,095600,66399080,2130,2130,2130,2130,91
|
|
20241030,095500,66205250,2135,2135,2135,2135,3
|
|
20241030,095400,66198845,2135,2135,2135,2135,0
|
|
20241030,095300,66198845,2135,2135,2135,2135,0
|
|
20241030,095200,66198845,2135,2135,2135,2135,906
|
|
20241030,095100,64264535,2135,2140,2140,2135,1328
|
|
20241030,095000,61424255,2135,2140,2140,2135,2003
|
|
20241030,094900,57137845,2145,2145,2145,2145,0
|
|
20241030,094800,57137845,2145,2145,2145,2145,0
|
|
20241030,094700,57137845,2145,2145,2145,2145,0
|
|
20241030,094600,57137845,2145,2145,2145,2145,20
|
|
20241030,094500,57094945,2135,2135,2135,2135,91
|
|
20241030,094400,56900660,2145,2145,2145,2145,1
|
|
20241030,094300,56898515,2145,2145,2145,2145,0
|
|
20241030,094200,56898515,2145,2145,2145,2145,24
|
|
20241030,094100,56847035,2145,2145,2145,2145,148
|
|
20241030,094000,56529575,2145,2135,2145,2135,474
|
|
20241030,093900,55517575,2145,2145,2145,2145,471
|
|
20241030,093800,54507280,2145,2145,2145,2145,1
|
|
20241030,093700,54505135,2135,2135,2135,2135,0
|
|
20241030,093600,54505135,2135,2135,2135,2135,0
|
|
20241030,093500,54505135,2135,2135,2135,2135,10
|
|
20241030,093400,54483785,2145,2145,2145,2135,1008
|
|
20241030,093300,52321695,2145,2140,2145,2140,283
|
|
20241030,093200,51714665,2145,2135,2145,2135,154
|
|
20241030,093100,51385775,2135,2130,2135,2130,969
|
|
20241030,093000,49318460,2130,2130,2130,2130,800
|
|
20241030,092900,47614460,2135,2130,2135,2130,3
|
|
20241030,092800,47608065,2135,2135,2135,2135,30
|
|
20241030,092700,47544015,2135,2130,2135,2130,11
|
|
20241030,092600,47520580,2135,2135,2135,2135,655
|
|
20241030,092500,46122155,2130,2130,2130,2130,0
|
|
20241030,092400,46122155,2130,2135,2135,2130,1349
|
|
20241030,092300,43245540,2140,2145,2145,2140,3
|
|
20241030,092200,43239110,2145,2145,2145,2145,11
|
|
20241030,092100,43215515,2140,2140,2140,2140,2000
|
|
20241030,092000,38935515,2140,2145,2145,2140,97
|
|
20241030,091900,38727920,2145,2145,2145,2145,200
|
|
20241030,091800,38298920,2150,2150,2150,2150,20
|
|
20241030,091700,38255920,2150,2150,2150,2150,6
|
|
20241030,091600,38243020,2150,2145,2150,2140,537
|
|
20241030,091500,37093820,2145,2145,2145,2145,751
|
|
20241030,091400,35482925,2150,2145,2150,2145,2020
|
|
20241030,091300,31150020,2155,2155,2155,2150,1319
|
|
20241030,091200,28307585,2155,2145,2155,2145,2265
|
|
20241030,091100,23447845,2145,2145,2145,2145,1601
|
|
20241030,091000,20013700,2145,2140,2145,2140,97
|
|
20241030,090900,19805640,2145,2145,2145,2145,167
|
|
20241030,090800,19447425,2140,2140,2140,2140,58
|
|
20241030,090700,19323305,2140,2140,2140,2140,2037
|
|
20241030,090600,14964125,2140,2135,2140,2135,4077
|
|
20241030,090500,6254400,2140,2140,2140,2140,21
|
|
20241030,090400,6209460,2140,2140,2140,2140,0
|
|
20241030,090300,6209460,2140,2140,2140,2140,1
|
|
20241030,090200,6207320,2140,2130,2140,2130,904
|
|
20241030,090100,4277260,2145,2135,2145,2135,584
|
|
20241030,090000,3026900,2135,2140,2140,2130,1415
|