577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,183400,3505933185,2750,2750,2750,2750,26352
|
|
20241002,183300,3505933185,2750,2750,2750,2750,0
|
|
20241002,183200,3505933185,2750,2750,2750,2750,0
|
|
20241002,183100,3505933185,2750,2750,2750,2750,0
|
|
20241002,183000,3505933185,2750,2750,2750,2750,0
|
|
20241002,182900,3505933185,2750,2750,2750,2750,0
|
|
20241002,182800,3505933185,2750,2750,2750,2750,0
|
|
20241002,182700,3505933185,2750,2750,2750,2750,0
|
|
20241002,182600,3505933185,2750,2750,2750,2750,0
|
|
20241002,182500,3505933185,2750,2750,2750,2750,0
|
|
20241002,182400,3505933185,2750,2750,2750,2750,0
|
|
20241002,182300,3505933185,2750,2750,2750,2750,0
|
|
20241002,182200,3505933185,2750,2750,2750,2750,0
|
|
20241002,182100,3505933185,2750,2750,2750,2750,0
|
|
20241002,182000,3505933185,2750,2750,2750,2750,0
|
|
20241002,181900,3505933185,2750,2750,2750,2750,0
|
|
20241002,181800,3505933185,2750,2750,2750,2750,0
|
|
20241002,181700,3505933185,2750,2750,2750,2750,0
|
|
20241002,181600,3505933185,2750,2750,2750,2750,0
|
|
20241002,181500,3505933185,2750,2750,2750,2750,0
|
|
20241002,181400,3505933185,2750,2750,2750,2750,0
|
|
20241002,181300,3505933185,2750,2750,2750,2750,0
|
|
20241002,181200,3505933185,2750,2750,2750,2750,0
|
|
20241002,181100,3505933185,2750,2750,2750,2750,0
|
|
20241002,181000,3505933185,2750,2750,2750,2750,0
|
|
20241002,180900,3505933185,2750,2750,2750,2750,0
|
|
20241002,180800,3505933185,2750,2750,2750,2750,0
|
|
20241002,180700,3505933185,2750,2750,2750,2750,0
|
|
20241002,180600,3505933185,2750,2750,2750,2750,0
|
|
20241002,180500,3505933185,2750,2750,2750,2750,0
|
|
20241002,180400,3505933185,2750,2750,2750,2750,26352
|
|
20241002,180300,3505933185,2750,2750,2750,2750,0
|
|
20241002,180200,3505933185,2750,2750,2750,2750,0
|
|
20241002,180100,3505933185,2750,2750,2750,2750,0
|
|
20241002,180000,3505933185,2750,2750,2750,2750,0
|
|
20241002,175900,3505933185,2750,2750,2750,2750,0
|
|
20241002,175800,3505933185,2750,2750,2750,2750,0
|
|
20241002,175700,3505933185,2750,2750,2750,2750,0
|
|
20241002,175600,3505933185,2750,2750,2750,2750,0
|
|
20241002,175500,3505933185,2750,2750,2750,2750,0
|
|
20241002,175400,3505933185,2750,2750,2750,2750,0
|
|
20241002,175300,3505933185,2750,2750,2750,2750,0
|
|
20241002,175200,3505933185,2750,2750,2750,2750,0
|
|
20241002,175100,3505933185,2750,2750,2750,2750,0
|
|
20241002,175000,3505933185,2750,2750,2750,2750,0
|
|
20241002,174900,3505933185,2750,2750,2750,2750,0
|
|
20241002,174800,3505933185,2750,2750,2750,2750,0
|
|
20241002,174700,3505933185,2750,2750,2750,2750,0
|
|
20241002,174600,3505933185,2750,2750,2750,2750,0
|
|
20241002,174500,3505933185,2750,2750,2750,2750,0
|
|
20241002,174400,3505933185,2750,2750,2750,2750,0
|
|
20241002,174300,3505933185,2750,2750,2750,2750,0
|
|
20241002,174200,3505933185,2750,2750,2750,2750,0
|
|
20241002,174100,3505933185,2750,2750,2750,2750,0
|
|
20241002,174000,3505933185,2750,2750,2750,2750,0
|
|
20241002,173900,3505933185,2750,2750,2750,2750,0
|
|
20241002,173800,3505933185,2750,2750,2750,2750,0
|
|
20241002,173700,3505933185,2750,2750,2750,2750,0
|
|
20241002,173600,3505933185,2750,2750,2750,2750,0
|
|
20241002,173500,3505933185,2750,2750,2750,2750,0
|
|
20241002,173400,3505933185,2750,2750,2750,2750,26352
|
|
20241002,173300,3505933185,2750,2750,2750,2750,0
|
|
20241002,173200,3505933185,2750,2750,2750,2750,0
|
|
20241002,173100,3505933185,2750,2750,2750,2750,0
|
|
20241002,173000,3505933185,2750,2750,2750,2750,0
|
|
20241002,172900,3505933185,2750,2750,2750,2750,0
|
|
20241002,172800,3505933185,2750,2750,2750,2750,0
|
|
20241002,172700,3505933185,2750,2750,2750,2750,0
|
|
20241002,172600,3505933185,2750,2750,2750,2750,0
|
|
20241002,172500,3505933185,2750,2750,2750,2750,0
|
|
20241002,172400,3505933185,2750,2750,2750,2750,0
|
|
20241002,172300,3505933185,2750,2750,2750,2750,0
|
|
20241002,172200,3505933185,2750,2750,2750,2750,0
|
|
20241002,172100,3505933185,2750,2750,2750,2750,0
|
|
20241002,172000,3505933185,2750,2750,2750,2750,0
|
|
20241002,171900,3505933185,2750,2750,2750,2750,0
|
|
20241002,171800,3505933185,2750,2750,2750,2750,0
|
|
20241002,171700,3505933185,2750,2750,2750,2750,0
|
|
20241002,171600,3505933185,2750,2750,2750,2750,0
|
|
20241002,171500,3505933185,2750,2750,2750,2750,0
|
|
20241002,171400,3505933185,2750,2750,2750,2750,0
|
|
20241002,171300,3505933185,2750,2750,2750,2750,0
|
|
20241002,171200,3505933185,2750,2750,2750,2750,0
|
|
20241002,171100,3505933185,2750,2750,2750,2750,0
|
|
20241002,171000,3505933185,2750,2750,2750,2750,0
|
|
20241002,170900,3505933185,2750,2750,2750,2750,0
|
|
20241002,170800,3505933185,2750,2750,2750,2750,0
|
|
20241002,170700,3505933185,2750,2750,2750,2750,0
|
|
20241002,170600,3505933185,2750,2750,2750,2750,0
|
|
20241002,170500,3505933185,2750,2750,2750,2750,0
|
|
20241002,170400,3505933185,2750,2750,2750,2750,26352
|
|
20241002,170300,3505933185,2750,2750,2750,2750,0
|
|
20241002,170200,3505933185,2750,2750,2750,2750,0
|
|
20241002,170100,3505933185,2750,2750,2750,2750,0
|
|
20241002,170000,3505933185,2750,2750,2750,2750,0
|
|
20241002,165900,3505933185,2750,2750,2750,2750,0
|
|
20241002,165800,3505933185,2750,2750,2750,2750,0
|
|
20241002,165700,3505933185,2750,2750,2750,2750,0
|
|
20241002,165600,3505933185,2750,2750,2750,2750,0
|
|
20241002,165500,3505933185,2750,2750,2750,2750,0
|
|
20241002,165400,3505933185,2750,2750,2750,2750,0
|
|
20241002,165300,3505933185,2750,2750,2750,2750,0
|
|
20241002,165200,3505933185,2750,2750,2750,2750,0
|
|
20241002,165100,3505933185,2750,2750,2750,2750,0
|
|
20241002,165000,3505933185,2750,2750,2750,2750,0
|
|
20241002,164900,3505933185,2750,2750,2750,2750,0
|
|
20241002,164800,3505933185,2750,2750,2750,2750,0
|
|
20241002,164700,3505933185,2750,2750,2750,2750,0
|
|
20241002,164600,3505933185,2750,2750,2750,2750,0
|
|
20241002,164500,3505933185,2750,2750,2750,2750,0
|
|
20241002,164400,3505933185,2750,2750,2750,2750,0
|
|
20241002,164300,3505933185,2750,2750,2750,2750,0
|
|
20241002,164200,3505933185,2750,2750,2750,2750,0
|
|
20241002,164100,3505933185,2750,2750,2750,2750,0
|
|
20241002,164000,3505933185,2750,2750,2750,2750,0
|
|
20241002,163900,3505933185,2750,2750,2750,2750,0
|
|
20241002,163800,3505933185,2750,2750,2750,2750,0
|
|
20241002,163700,3505933185,2750,2750,2750,2750,0
|
|
20241002,163600,3505933185,2750,2750,2750,2750,0
|
|
20241002,163500,3505933185,2750,2750,2750,2750,0
|
|
20241002,163400,3505933185,2750,2750,2750,2750,26352
|
|
20241002,163300,3505933185,2750,2750,2750,2750,0
|
|
20241002,163200,3505933185,2750,2750,2750,2750,0
|
|
20241002,163100,3505933185,2750,2750,2750,2750,0
|
|
20241002,163000,3505933185,2750,2750,2750,2750,0
|
|
20241002,162900,3505933185,2750,2750,2750,2750,0
|
|
20241002,162800,3505933185,2750,2750,2750,2750,0
|
|
20241002,162700,3505933185,2750,2750,2750,2750,0
|
|
20241002,162600,3505933185,2750,2750,2750,2750,0
|
|
20241002,162500,3505933185,2750,2750,2750,2750,0
|
|
20241002,162400,3505933185,2750,2750,2750,2750,0
|
|
20241002,162300,3505933185,2750,2750,2750,2750,0
|
|
20241002,162200,3505933185,2750,2750,2750,2750,0
|
|
20241002,162100,3505933185,2750,2750,2750,2750,0
|
|
20241002,162000,3505933185,2750,2750,2750,2750,0
|
|
20241002,161900,3505933185,2750,2750,2750,2750,0
|
|
20241002,161800,3505933185,2750,2750,2750,2750,0
|
|
20241002,161700,3505933185,2750,2750,2750,2750,0
|
|
20241002,161600,3505933185,2750,2750,2750,2750,0
|
|
20241002,161500,3505933185,2750,2750,2750,2750,0
|
|
20241002,161400,3505933185,2750,2750,2750,2750,0
|
|
20241002,161300,3505933185,2750,2750,2750,2750,0
|
|
20241002,161200,3505933185,2750,2750,2750,2750,0
|
|
20241002,161100,3505933185,2750,2750,2750,2750,0
|
|
20241002,161000,3505933185,2750,2750,2750,2750,0
|
|
20241002,160900,3505933185,2750,2750,2750,2750,0
|
|
20241002,160800,3505933185,2750,2750,2750,2750,0
|
|
20241002,160700,3505933185,2750,2750,2750,2750,0
|
|
20241002,160600,3505933185,2750,2750,2750,2750,0
|
|
20241002,160500,3505933185,2750,2750,2750,2750,0
|
|
20241002,160400,3505933185,2750,2750,2750,2750,26352
|
|
20241002,160300,3505933185,2750,2750,2750,2750,0
|
|
20241002,160200,3505933185,2750,2750,2750,2750,0
|
|
20241002,160100,3505933185,2750,2750,2750,2750,0
|
|
20241002,160000,3505933185,2750,2750,2750,2750,0
|
|
20241002,155900,3505933185,2750,2750,2750,2750,0
|
|
20241002,155800,3505933185,2750,2750,2750,2750,0
|
|
20241002,155700,3505933185,2750,2750,2750,2750,0
|
|
20241002,155600,3505933185,2750,2750,2750,2750,0
|
|
20241002,155500,3505933185,2750,2750,2750,2750,0
|
|
20241002,155400,3505933185,2750,2750,2750,2750,0
|
|
20241002,155300,3505933185,2750,2750,2750,2750,0
|
|
20241002,155200,3505933185,2750,2750,2750,2750,0
|
|
20241002,155100,3505933185,2750,2750,2750,2750,0
|
|
20241002,155000,3505933185,2750,2750,2750,2750,0
|
|
20241002,154900,3505933185,2750,2750,2750,2750,0
|
|
20241002,154800,3505933185,2750,2750,2750,2750,0
|
|
20241002,154700,3505933185,2750,2750,2750,2750,0
|
|
20241002,154600,3505933185,2750,2750,2750,2750,0
|
|
20241002,154500,3505933185,2750,2750,2750,2750,0
|
|
20241002,154400,3505933185,2750,2750,2750,2750,0
|
|
20241002,154300,3505933185,2750,2750,2750,2750,0
|
|
20241002,154200,3505933185,2750,2750,2750,2750,0
|
|
20241002,154100,3505933185,2750,2750,2750,2750,0
|
|
20241002,154000,3505933185,2750,2750,2750,2750,0
|
|
20241002,153900,3505933185,2750,2750,2750,2750,0
|
|
20241002,153800,3505933185,2750,2750,2750,2750,0
|
|
20241002,153700,3505933185,2750,2750,2750,2750,0
|
|
20241002,153600,3505933185,2750,2750,2750,2750,0
|
|
20241002,153500,3505933185,2750,2750,2750,2750,0
|
|
20241002,153400,3505933185,2750,2750,2750,2750,26352
|
|
20241002,153300,3505933185,2750,2750,2750,2750,0
|
|
20241002,153200,3505933185,2750,2750,2750,2750,0
|
|
20241002,153100,3505933185,2750,2750,2750,2750,0
|
|
20241002,153000,3505933185,2750,2750,2750,2750,26352
|
|
20241002,152900,3433465185,2755,2755,2755,2755,0
|
|
20241002,152800,3433465185,2755,2755,2755,2755,0
|
|
20241002,152700,3433465185,2755,2755,2755,2755,0
|
|
20241002,152600,3433465185,2755,2755,2755,2755,0
|
|
20241002,152500,3433465185,2755,2755,2755,2755,0
|
|
20241002,152400,3433465185,2755,2755,2755,2755,0
|
|
20241002,152300,3433465185,2755,2755,2755,2755,0
|
|
20241002,152200,3433465185,2755,2755,2755,2755,0
|
|
20241002,152100,3433465185,2755,2755,2755,2755,0
|
|
20241002,152000,3433465185,2755,2755,2755,2755,0
|
|
20241002,151900,3433465185,2755,2745,2755,2735,4619
|
|
20241002,151800,3420809060,2760,2750,2760,2750,1324
|
|
20241002,151700,3417163350,2750,2760,2760,2735,14864
|
|
20241002,151600,3376421820,2760,2745,2760,2745,5778
|
|
20241002,151500,3360499285,2750,2755,2755,2750,2325
|
|
20241002,151400,3354104635,2750,2755,2755,2750,143
|
|
20241002,151300,3353711220,2750,2750,2750,2750,209
|
|
20241002,151200,3353136470,2750,2750,2750,2750,2008
|
|
20241002,151100,3347614470,2755,2755,2755,2755,8
|
|
20241002,151000,3347592430,2755,2755,2755,2755,11
|
|
20241002,150900,3347562125,2760,2760,2760,2760,90
|
|
20241002,150800,3347313725,2750,2755,2755,2750,3500
|
|
20241002,150700,3337681200,2755,2760,2760,2755,77
|
|
20241002,150600,3337468765,2760,2760,2760,2760,1
|
|
20241002,150500,3337466005,2760,2755,2760,2755,2515
|
|
20241002,150400,3330524705,2755,2760,2760,2755,2761
|
|
20241002,150300,3322904350,2760,2760,2760,2760,1
|
|
20241002,150200,3322901590,2755,2755,2755,2755,972
|
|
20241002,150100,3320223730,2755,2755,2755,2745,1283
|
|
20241002,150000,3316691565,2755,2745,2755,2745,752
|
|
20241002,145900,3314627310,2745,2745,2745,2745,2032
|
|
20241002,145800,3309049470,2750,2750,2750,2750,64
|
|
20241002,145700,3308873470,2750,2750,2750,2750,1190
|
|
20241002,145600,3305600970,2750,2750,2750,2750,800
|
|
20241002,145500,3303400970,2750,2755,2755,2750,1620
|
|
20241002,145400,3298943220,2760,2750,2760,2750,101
|
|
20241002,145300,3298665460,2760,2760,2760,2760,181
|
|
20241002,145200,3298165900,2750,2760,2760,2750,204
|
|
20241002,145100,3297604860,2750,2750,2750,2750,300
|
|
20241002,145000,3296779860,2755,2755,2755,2755,120
|
|
20241002,144900,3296449260,2760,2760,2760,2760,10
|
|
20241002,144800,3296421660,2760,2750,2760,2750,951
|
|
20241002,144700,3293801410,2760,2760,2760,2760,200
|
|
20241002,144600,3293249410,2760,2755,2760,2755,1801
|
|
20241002,144500,3288287150,2750,2750,2750,2750,3754
|
|
20241002,144400,3277963650,2745,2745,2745,2745,864
|
|
20241002,144300,3275591970,2745,2740,2745,2740,2320
|
|
20241002,144200,3269224070,2740,2745,2745,2740,2219
|
|
20241002,144100,3263143985,2740,2740,2740,2740,1600
|
|
20241002,144000,3258759985,2740,2740,2740,2740,1320
|
|
20241002,143900,3255143185,2740,2740,2745,2740,1585
|
|
20241002,143800,3250797785,2745,2745,2745,2745,0
|
|
20241002,143700,3250797785,2745,2745,2745,2745,0
|
|
20241002,143600,3250797785,2745,2745,2745,2745,226
|
|
20241002,143500,3250177415,2750,2750,2750,2750,62
|
|
20241002,143400,3250006915,2750,2750,2750,2750,10
|
|
20241002,143300,3249979415,2745,2750,2750,2745,601
|
|
20241002,143200,3248329420,2750,2750,2750,2750,10
|
|
20241002,143100,3248301920,2750,2750,2750,2745,1832
|
|
20241002,143000,3243266395,2750,2750,2750,2750,97
|
|
20241002,142900,3242999645,2750,2750,2750,2750,120
|
|
20241002,142800,3242669645,2750,2755,2755,2750,356
|
|
20241002,142700,3241690295,2760,2760,2760,2760,160
|
|
20241002,142600,3241248695,2760,2750,2760,2750,402
|
|
20241002,142500,3240143175,2755,2755,2755,2755,1518
|
|
20241002,142400,3235961085,2755,2760,2760,2755,922
|
|
20241002,142300,3233419165,2760,2760,2760,2760,183
|
|
20241002,142200,3232914085,2760,2760,2760,2760,1
|
|
20241002,142100,3232911325,2755,2760,2760,2755,740
|
|
20241002,142000,3230870125,2760,2760,2760,2760,101
|
|
20241002,141900,3230591365,2760,2760,2760,2760,1
|
|
20241002,141800,3230588605,2755,2755,2755,2755,83
|
|
20241002,141700,3230359940,2760,2760,2760,2760,1
|
|
20241002,141600,3230357180,2755,2755,2755,2755,394
|
|
20241002,141500,3229271710,2760,2755,2760,2755,364
|
|
20241002,141400,3228268820,2755,2755,2760,2755,857
|
|
20241002,141300,3225907285,2755,2755,2755,2755,257
|
|
20241002,141200,3225199250,2755,2750,2755,2745,635
|
|
20241002,141100,3223455990,2750,2745,2750,2745,401
|
|
20241002,141000,3222355240,2750,2750,2750,2750,254
|
|
20241002,140900,3221656740,2750,2750,2755,2745,1178
|
|
20241002,140800,3218422180,2755,2755,2755,2755,1
|
|
20241002,140700,3218419425,2755,2755,2755,2755,1348
|
|
20241002,140600,3214705685,2755,2755,2755,2755,768
|
|
20241002,140500,3212589845,2755,2760,2760,2755,162
|
|
20241002,140400,3212143225,2760,2760,2760,2760,497
|
|
20241002,140300,3210771505,2760,2760,2760,2760,300
|
|
20241002,140200,3209943505,2765,2765,2765,2765,216
|
|
20241002,140100,3209346265,2765,2765,2765,2765,50
|
|
20241002,140000,3209208015,2765,2770,2770,2765,1203
|
|
20241002,135900,3205881465,2775,2775,2775,2775,0
|
|
20241002,135800,3205881465,2775,2765,2775,2765,85
|
|
20241002,135700,3205645650,2770,2770,2770,2770,4
|
|
20241002,135600,3205634570,2775,2775,2775,2775,1
|
|
20241002,135500,3205631795,2765,2765,2775,2765,15805
|
|
20241002,135400,3161863560,2765,2765,2765,2765,1495
|
|
20241002,135300,3157729885,2765,2765,2765,2765,0
|
|
20241002,135200,3157729885,2765,2765,2765,2765,3
|
|
20241002,135100,3157721590,2765,2765,2765,2765,1076
|
|
20241002,135000,3154746450,2765,2765,2765,2765,50
|
|
20241002,134900,3154608200,2765,2760,2765,2760,22
|
|
20241002,134800,3154547440,2760,2760,2760,2760,29
|
|
20241002,134700,3154467400,2760,2760,2760,2760,0
|
|
20241002,134600,3154467400,2760,2760,2765,2760,84
|
|
20241002,134500,3154235155,2765,2760,2765,2760,1694
|
|
20241002,134400,3149559705,2755,2755,2755,2755,0
|
|
20241002,134300,3149559705,2755,2750,2755,2745,3180
|
|
20241002,134200,3140801075,2745,2745,2745,2745,0
|
|
20241002,134100,3140801075,2745,2745,2745,2745,0
|
|
20241002,134000,3140801075,2745,2745,2745,2745,30
|
|
20241002,133900,3140718725,2745,2745,2745,2745,639
|
|
20241002,133800,3138964670,2745,2745,2745,2745,0
|
|
20241002,133700,3138964670,2745,2745,2745,2745,345
|
|
20241002,133600,3138017645,2745,2745,2745,2745,0
|
|
20241002,133500,3138017645,2745,2745,2745,2745,0
|
|
20241002,133400,3138017645,2745,2745,2745,2745,600
|
|
20241002,133300,3136370645,2760,2760,2760,2760,36
|
|
20241002,133200,3136271285,2740,2740,2740,2740,200
|
|
20241002,133100,3135723285,2745,2745,2745,2745,1200
|
|
20241002,133000,3132429285,2740,2740,2740,2740,2000
|
|
20241002,132900,3126949285,2740,2740,2740,2740,4
|
|
20241002,132800,3126938325,2740,2740,2740,2740,0
|
|
20241002,132700,3126938325,2740,2740,2740,2740,5000
|
|
20241002,132600,3113238325,2745,2750,2750,2745,8027
|
|
20241002,132500,3091193100,2750,2755,2755,2750,41
|
|
20241002,132400,3091080160,2755,2755,2755,2755,261
|
|
20241002,132300,3090361105,2750,2760,2760,2750,6800
|
|
20241002,132200,3071655700,2760,2760,2760,2760,0
|
|
20241002,132100,3071655700,2760,2760,2760,2760,0
|
|
20241002,132000,3071655700,2760,2760,2760,2755,920
|
|
20241002,131900,3069116995,2765,2765,2765,2765,0
|
|
20241002,131800,3069116995,2765,2765,2765,2765,100
|
|
20241002,131700,3068840495,2765,2765,2765,2765,1
|
|
20241002,131600,3068837730,2760,2760,2760,2760,127
|
|
20241002,131500,3068487210,2760,2760,2760,2760,400
|
|
20241002,131400,3067383210,2765,2765,2765,2765,11
|
|
20241002,131300,3067352795,2760,2760,2760,2760,0
|
|
20241002,131200,3067352795,2760,2760,2760,2760,616
|
|
20241002,131100,3065652635,2755,2755,2755,2755,0
|
|
20241002,131000,3065652635,2755,2755,2755,2755,0
|
|
20241002,130900,3065652635,2755,2755,2755,2755,0
|
|
20241002,130800,3065652635,2755,2755,2755,2755,204
|
|
20241002,130700,3065090615,2755,2755,2755,2755,10
|
|
20241002,130600,3065063065,2765,2760,2765,2760,2579
|
|
20241002,130500,3057942660,2760,2760,2760,2760,262
|
|
20241002,130400,3057219540,2760,2760,2760,2760,0
|
|
20241002,130300,3057219540,2760,2760,2760,2760,0
|
|
20241002,130200,3057219540,2760,2760,2760,2760,5
|
|
20241002,130100,3057205740,2760,2760,2760,2760,3428
|
|
20241002,130000,3047744460,2760,2760,2760,2760,1500
|
|
20241002,125900,3043604460,2760,2760,2760,2760,1607
|
|
20241002,125800,3039169140,2765,2765,2765,2765,0
|
|
20241002,125700,3039169140,2765,2765,2765,2765,662
|
|
20241002,125600,3037338710,2765,2765,2765,2765,155
|
|
20241002,125500,3036910135,2765,2765,2765,2765,1001
|
|
20241002,125400,3034142370,2770,2765,2770,2765,250
|
|
20241002,125300,3033451115,2765,2765,2765,2765,325
|
|
20241002,125200,3032552490,2765,2765,2765,2765,0
|
|
20241002,125100,3032552490,2765,2765,2765,2765,1
|
|
20241002,125000,3032549725,2765,2765,2765,2765,0
|
|
20241002,124900,3032549725,2765,2765,2765,2765,15
|
|
20241002,124800,3032508250,2765,2765,2765,2765,1957
|
|
20241002,124700,3027097145,2765,2765,2765,2765,10
|
|
20241002,124600,3027069495,2765,2765,2765,2765,33
|
|
20241002,124500,3026978250,2770,2770,2770,2770,0
|
|
20241002,124400,3026978250,2770,2770,2770,2770,1
|
|
20241002,124300,3026975480,2770,2760,2770,2760,361
|
|
20241002,124200,3025977390,2770,2770,2770,2770,2
|
|
20241002,124100,3025971850,2770,2770,2770,2770,5
|
|
20241002,124000,3025958000,2770,2770,2770,2770,200
|
|
20241002,123900,3025404000,2770,2770,2770,2770,136
|
|
20241002,123800,3025027280,2770,2770,2770,2770,1
|
|
20241002,123700,3025024510,2760,2765,2765,2760,192
|
|
20241002,123600,3024494035,2770,2770,2770,2770,108
|
|
20241002,123500,3024194875,2765,2760,2765,2760,513
|
|
20241002,123400,3022776460,2765,2765,2765,2765,2
|
|
20241002,123300,3022770930,2760,2760,2760,2760,0
|
|
20241002,123200,3022770930,2760,2760,2760,2760,2
|
|
20241002,123100,3022765410,2765,2765,2765,2765,0
|
|
20241002,123000,3022765410,2765,2765,2765,2765,0
|
|
20241002,122900,3022765410,2765,2765,2765,2765,400
|
|
20241002,122800,3021659410,2760,2760,2760,2760,100
|
|
20241002,122700,3021383410,2755,2755,2755,2755,8
|
|
20241002,122600,3021361370,2755,2760,2760,2755,115
|
|
20241002,122500,3021044045,2770,2770,2770,2770,0
|
|
20241002,122400,3021044045,2770,2770,2770,2770,0
|
|
20241002,122300,3021044045,2770,2770,2770,2770,10
|
|
20241002,122200,3021016345,2770,2770,2770,2770,1
|
|
20241002,122100,3021013575,2755,2755,2755,2755,0
|
|
20241002,122000,3021013575,2755,2755,2755,2755,0
|
|
20241002,121900,3021013575,2755,2755,2755,2755,0
|
|
20241002,121800,3021013575,2755,2770,2770,2755,1396
|
|
20241002,121700,3017167220,2760,2765,2770,2760,1544
|
|
20241002,121600,3012905755,2760,2760,2760,2760,0
|
|
20241002,121500,3012905755,2760,2760,2760,2760,51
|
|
20241002,121400,3012764995,2770,2770,2770,2770,0
|
|
20241002,121300,3012764995,2770,2770,2770,2770,1
|
|
20241002,121200,3012762225,2760,2760,2760,2760,0
|
|
20241002,121100,3012762225,2760,2760,2760,2760,1
|
|
20241002,121000,3012759465,2770,2770,2770,2770,0
|
|
20241002,120900,3012759465,2770,2770,2770,2770,300
|
|
20241002,120800,3011928465,2770,2770,2770,2770,1
|
|
20241002,120700,3011925695,2755,2755,2755,2755,1550
|
|
20241002,120600,3007655445,2755,2765,2765,2755,211
|
|
20241002,120500,3007073140,2770,2770,2770,2770,1
|
|
20241002,120400,3007070370,2770,2770,2770,2770,1
|
|
20241002,120300,3007067600,2755,2760,2760,2755,592
|
|
20241002,120200,3005433745,2770,2770,2770,2770,6
|
|
20241002,120100,3005417125,2765,2765,2765,2765,0
|
|
20241002,120000,3005417125,2765,2765,2765,2765,0
|
|
20241002,115900,3005417125,2765,2775,2775,2765,144
|
|
20241002,115800,3005018905,2775,2775,2775,2775,378
|
|
20241002,115700,3003969955,2775,2775,2775,2775,1
|
|
20241002,115600,3003967180,2770,2770,2770,2770,97
|
|
20241002,115500,3003698490,2770,2770,2770,2770,935
|
|
20241002,115400,3001108540,2770,2770,2770,2770,0
|
|
20241002,115300,3001108540,2770,2770,2770,2770,3
|
|
20241002,115200,3001100230,2770,2770,2770,2770,0
|
|
20241002,115100,3001100230,2770,2770,2770,2770,6
|
|
20241002,115000,3001083610,2770,2770,2770,2770,5
|
|
20241002,114900,3001069760,2775,2775,2775,2775,40
|
|
20241002,114800,3000958760,2770,2770,2770,2770,450
|
|
20241002,114700,2999712260,2775,2775,2775,2775,0
|
|
20241002,114600,2999712260,2775,2775,2775,2775,449
|
|
20241002,114500,2998466285,2765,2750,2765,2750,2082
|
|
20241002,114400,2992723160,2755,2755,2755,2755,700
|
|
20241002,114300,2990794660,2755,2755,2755,2755,0
|
|
20241002,114200,2990794660,2755,2765,2765,2755,1825
|
|
20241002,114100,2985766735,2755,2755,2755,2755,0
|
|
20241002,114000,2985766735,2755,2765,2765,2755,735
|
|
20241002,113900,2983739810,2765,2765,2765,2765,2
|
|
20241002,113800,2983734280,2760,2760,2760,2760,0
|
|
20241002,113700,2983734280,2760,2760,2760,2760,938
|
|
20241002,113600,2981145400,2760,2760,2760,2760,383
|
|
20241002,113500,2980088320,2760,2760,2760,2760,3
|
|
20241002,113400,2980080040,2760,2760,2760,2760,0
|
|
20241002,113300,2980080040,2760,2760,2760,2760,1
|
|
20241002,113200,2980077280,2765,2760,2765,2760,151
|
|
20241002,113100,2979660265,2755,2755,2755,2755,0
|
|
20241002,113000,2979660265,2755,2755,2755,2755,0
|
|
20241002,112900,2979660265,2755,2755,2755,2755,23
|
|
20241002,112800,2979596900,2760,2755,2760,2755,701
|
|
20241002,112700,2977665640,2755,2760,2760,2755,565
|
|
20241002,112600,2976107785,2770,2765,2770,2765,1718
|
|
20241002,112500,2971357510,2765,2765,2765,2765,11
|
|
20241002,112400,2971327095,2775,2765,2775,2765,3711
|
|
20241002,112300,2961066170,2765,2770,2770,2765,6167
|
|
20241002,112200,2944001380,2765,2770,2770,2765,282
|
|
20241002,112100,2943221640,2770,2770,2770,2770,1
|
|
20241002,112000,2943218870,2750,2760,2760,2750,3434
|
|
20241002,111900,2933760550,2765,2775,2775,2765,1654
|
|
20241002,111800,2929184160,2775,2775,2775,2775,50
|
|
20241002,111700,2929045410,2770,2770,2770,2770,1132
|
|
20241002,111600,2925909770,2770,2770,2770,2770,0
|
|
20241002,111500,2925909770,2770,2770,2770,2770,0
|
|
20241002,111400,2925909770,2770,2770,2770,2770,845
|
|
20241002,111300,2923569120,2775,2775,2775,2775,3
|
|
20241002,111200,2923560795,2770,2770,2770,2770,2148
|
|
20241002,111100,2917610835,2770,2770,2770,2770,0
|
|
20241002,111000,2917610835,2770,2770,2770,2770,8
|
|
20241002,110900,2917588675,2770,2775,2775,2770,607
|
|
20241002,110800,2915907255,2775,2775,2775,2775,208
|
|
20241002,110700,2915330055,2770,2775,2780,2770,1108
|
|
20241002,110600,2912260350,2775,2785,2785,2775,231
|
|
20241002,110500,2911617325,2785,2785,2785,2785,201
|
|
20241002,110400,2911057540,2785,2780,2785,2780,6562
|
|
20241002,110300,2892798870,2775,2770,2775,2770,5092
|
|
20241002,110200,2878669055,2770,2770,2770,2770,170
|
|
20241002,110100,2878198155,2770,2770,2770,2770,24
|
|
20241002,110000,2878131675,2765,2765,2765,2765,10
|
|
20241002,105900,2878104025,2775,2770,2775,2770,28
|
|
20241002,105800,2878026460,2770,2770,2775,2770,5898
|
|
20241002,105700,2861688910,2775,2765,2775,2765,1988
|
|
20241002,105600,2856181915,2770,2765,2770,2760,1195
|
|
20241002,105500,2852877740,2770,2770,2770,2770,82
|
|
20241002,105400,2852650600,2770,2770,2770,2770,10
|
|
20241002,105300,2852622900,2770,2770,2770,2770,5
|
|
20241002,105200,2852609050,2770,2770,2770,2770,606
|
|
20241002,105100,2850930430,2770,2770,2770,2770,0
|
|
20241002,105000,2850930430,2770,2775,2775,2765,109
|
|
20241002,104900,2850628995,2775,2775,2775,2775,671
|
|
20241002,104800,2848766970,2775,2775,2775,2775,756
|
|
20241002,104700,2846669070,2775,2770,2775,2770,8233
|
|
20241002,104600,2823863605,2770,2770,2770,2770,200
|
|
20241002,104500,2823309605,2770,2770,2770,2765,3201
|
|
20241002,104400,2814450335,2760,2760,2765,2760,969
|
|
20241002,104300,2811773750,2760,2760,2765,2760,202
|
|
20241002,104200,2811216210,2770,2765,2770,2760,735
|
|
20241002,104100,2809183720,2770,2765,2770,2765,2211
|
|
20241002,104000,2803060700,2770,2775,2775,2770,859
|
|
20241002,103900,2800680515,2775,2770,2775,2765,2088
|
|
20241002,103800,2794890365,2775,2770,2775,2770,1962
|
|
20241002,103700,2789452275,2770,2765,2770,2765,834
|
|
20241002,103600,2787146235,2770,2765,2775,2765,2561
|
|
20241002,103500,2780051085,2765,2765,2765,2755,7199
|
|
20241002,103400,2760151840,2765,2755,2765,2755,12664
|
|
20241002,103300,2725204955,2755,2750,2755,2750,21027
|
|
20241002,103200,2667311465,2745,2745,2745,2745,0
|
|
20241002,103100,2667311465,2745,2745,2745,2745,21
|
|
20241002,103000,2667253820,2745,2745,2745,2745,4646
|
|
20241002,102900,2654500550,2740,2740,2740,2740,0
|
|
20241002,102800,2654500550,2740,2745,2745,2740,1929
|
|
20241002,102700,2649214090,2745,2745,2745,2745,1000
|
|
20241002,102600,2646469090,2745,2735,2745,2735,17236
|
|
20241002,102500,2599217160,2730,2730,2730,2725,3683
|
|
20241002,102400,2589164885,2725,2725,2730,2725,6759
|
|
20241002,102300,2570746595,2725,2725,2725,2715,1970
|
|
20241002,102200,2565390905,2715,2725,2725,2715,6687
|
|
20241002,102100,2547235640,2725,2720,2725,2720,8993
|
|
20241002,102000,2522774630,2720,2725,2725,2720,10311
|
|
20241002,101900,2494687160,2730,2730,2730,2725,7915
|
|
20241002,101800,2473084450,2735,2740,2745,2735,3436
|
|
20241002,101700,2463681120,2745,2745,2745,2745,36
|
|
20241002,101600,2463582300,2745,2745,2745,2745,801
|
|
20241002,101500,2461383555,2740,2740,2740,2740,2743
|
|
20241002,101400,2453867735,2735,2730,2735,2730,2794
|
|
20241002,101300,2446226530,2730,2730,2730,2730,243
|
|
20241002,101200,2445563140,2725,2725,2725,2725,22
|
|
20241002,101100,2445503190,2720,2725,2725,2720,14579
|
|
20241002,101000,2405809985,2725,2735,2740,2725,6699
|
|
20241002,100900,2387532635,2735,2730,2735,2730,7896
|
|
20241002,100800,2365973215,2730,2730,2740,2730,6141
|
|
20241002,100700,2349208275,2740,2740,2745,2730,5051
|
|
20241002,100600,2335406975,2740,2740,2750,2740,2322
|
|
20241002,100500,2329044585,2750,2735,2750,2735,10267
|
|
20241002,100400,2300893280,2740,2740,2740,2740,230
|
|
20241002,100300,2300263080,2740,2725,2740,2725,532
|
|
20241002,100200,2298805590,2735,2735,2735,2735,7132
|
|
20241002,100100,2279299570,2730,2730,2730,2730,4
|
|
20241002,100000,2279288650,2725,2725,2735,2725,1837
|
|
20241002,095900,2274281110,2735,2735,2735,2730,2481
|
|
20241002,095800,2267497455,2735,2735,2735,2730,5866
|
|
20241002,095700,2251453950,2740,2740,2740,2735,1300
|
|
20241002,095600,2247894450,2735,2735,2735,2735,1445
|
|
20241002,095500,2243942375,2735,2715,2735,2715,2004
|
|
20241002,095400,2238501435,2720,2730,2730,2720,10337
|
|
20241002,095300,2210384780,2730,2720,2730,2720,1488
|
|
20241002,095200,2206336790,2720,2730,2740,2720,19832
|
|
20241002,095100,2152253470,2730,2730,2735,2730,3230
|
|
20241002,095000,2143434070,2730,2735,2735,2730,1414
|
|
20241002,094900,2139568280,2735,2735,2735,2730,2841
|
|
20241002,094800,2131807850,2730,2735,2735,2730,3080
|
|
20241002,094700,2123388310,2740,2745,2745,2740,12665
|
|
20241002,094600,2088642160,2745,2745,2755,2740,1107
|
|
20241002,094500,2085603445,2760,2750,2760,2750,10362
|
|
20241002,094400,2057056980,2750,2750,2750,2745,11392
|
|
20241002,094300,2025734070,2745,2745,2750,2745,3609
|
|
20241002,094200,2015825705,2745,2750,2750,2745,4055
|
|
20241002,094100,2004675005,2750,2750,2750,2750,7182
|
|
20241002,094000,1984924505,2750,2745,2755,2735,7491
|
|
20241002,093900,1964366825,2745,2740,2755,2740,3464
|
|
20241002,093800,1954849465,2730,2730,2735,2720,13351
|
|
20241002,093700,1918406015,2725,2715,2735,2710,22697
|
|
20241002,093600,1856566935,2725,2725,2725,2720,1904
|
|
20241002,093500,1851387065,2725,2740,2740,2715,1249
|
|
20241002,093400,1847994675,2725,2720,2740,2700,76521
|
|
20241002,093300,1640672410,2715,2730,2735,2715,48024
|
|
20241002,093200,1509887045,2730,2740,2740,2730,6105
|
|
20241002,093100,1493183840,2740,2755,2755,2740,10791
|
|
20241002,093000,1463568785,2755,2745,2760,2745,4985
|
|
20241002,092900,1449859065,2750,2750,2750,2740,23578
|
|
20241002,092800,1385093500,2750,2755,2765,2750,6805
|
|
20241002,092700,1366349385,2765,2760,2765,2755,3523
|
|
20241002,092600,1356627190,2755,2745,2760,2740,2672
|
|
20241002,092500,1349284075,2745,2770,2775,2740,81312
|
|
20241002,092400,1125729420,2770,2780,2780,2770,13116
|
|
20241002,092300,1089344505,2785,2790,2790,2785,2068
|
|
20241002,092200,1083584480,2790,2790,2790,2790,502
|
|
20241002,092100,1082183900,2790,2790,2790,2790,460
|
|
20241002,092000,1080900500,2795,2790,2795,2790,379
|
|
20241002,091900,1079841745,2790,2790,2790,2785,971
|
|
20241002,091800,1077132660,2790,2780,2790,2780,243
|
|
20241002,091700,1076454780,2780,2785,2785,2780,5770
|
|
20241002,091600,1060401670,2785,2790,2795,2785,6088
|
|
20241002,091500,1043423765,2790,2795,2810,2770,44089
|
|
20241002,091400,920898375,2800,2795,2800,2790,1768
|
|
20241002,091300,915950050,2795,2785,2795,2785,3292
|
|
20241002,091200,906772355,2785,2780,2785,2775,13627
|
|
20241002,091100,868893055,2780,2795,2795,2775,13654
|
|
20241002,091000,830905655,2790,2795,2815,2790,27653
|
|
20241002,090900,753711640,2795,2820,2820,2795,14403
|
|
20241002,090800,713346515,2800,2805,2830,2785,9239
|
|
20241002,090700,687514575,2800,2795,2800,2790,6921
|
|
20241002,090600,668164490,2800,2810,2810,2800,2058
|
|
20241002,090500,662401065,2810,2800,2820,2800,3394
|
|
20241002,090400,652870155,2790,2800,2810,2785,17710
|
|
20241002,090300,603444380,2800,2805,2820,2795,26661
|
|
20241002,090200,528795095,2805,2815,2820,2780,40327
|
|
20241002,090100,416051375,2820,2825,2845,2800,31786
|
|
20241002,090000,326684150,2825,2845,2865,2815,115004
|