599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,185600,103325680,2150,2150,2150,2150,5294
|
|
20241021,185500,103325680,2150,2150,2150,2150,0
|
|
20241021,185400,103325680,2150,2150,2150,2150,0
|
|
20241021,185300,103325680,2150,2150,2150,2150,0
|
|
20241021,185200,103325680,2150,2150,2150,2150,0
|
|
20241021,185100,103325680,2150,2150,2150,2150,0
|
|
20241021,185000,103325680,2150,2150,2150,2150,0
|
|
20241021,184900,103325680,2150,2150,2150,2150,0
|
|
20241021,184800,103325680,2150,2150,2150,2150,0
|
|
20241021,184700,103325680,2150,2150,2150,2150,0
|
|
20241021,184600,103325680,2150,2150,2150,2150,0
|
|
20241021,184500,103325680,2150,2150,2150,2150,0
|
|
20241021,184400,103325680,2150,2150,2150,2150,0
|
|
20241021,184300,103325680,2150,2150,2150,2150,0
|
|
20241021,184200,103325680,2150,2150,2150,2150,0
|
|
20241021,184100,103325680,2150,2150,2150,2150,0
|
|
20241021,184000,103325680,2150,2150,2150,2150,0
|
|
20241021,183900,103325680,2150,2150,2150,2150,0
|
|
20241021,183800,103325680,2150,2150,2150,2150,0
|
|
20241021,183700,103325680,2150,2150,2150,2150,0
|
|
20241021,183600,103325680,2150,2150,2150,2150,0
|
|
20241021,183500,103325680,2150,2150,2150,2150,0
|
|
20241021,183400,103325680,2150,2150,2150,2150,0
|
|
20241021,183300,103325680,2150,2150,2150,2150,0
|
|
20241021,183200,103325680,2150,2150,2150,2150,0
|
|
20241021,183100,103325680,2150,2150,2150,2150,0
|
|
20241021,183000,103325680,2150,2150,2150,2150,0
|
|
20241021,182900,103325680,2150,2150,2150,2150,0
|
|
20241021,182800,103325680,2150,2150,2150,2150,0
|
|
20241021,182700,103325680,2150,2150,2150,2150,0
|
|
20241021,182600,103325680,2150,2150,2150,2150,5294
|
|
20241021,182500,103325680,2150,2150,2150,2150,0
|
|
20241021,182400,103325680,2150,2150,2150,2150,0
|
|
20241021,182300,103325680,2150,2150,2150,2150,0
|
|
20241021,182200,103325680,2150,2150,2150,2150,0
|
|
20241021,182100,103325680,2150,2150,2150,2150,0
|
|
20241021,182000,103325680,2150,2150,2150,2150,0
|
|
20241021,181900,103325680,2150,2150,2150,2150,0
|
|
20241021,181800,103325680,2150,2150,2150,2150,0
|
|
20241021,181700,103325680,2150,2150,2150,2150,0
|
|
20241021,181600,103325680,2150,2150,2150,2150,0
|
|
20241021,181500,103325680,2150,2150,2150,2150,0
|
|
20241021,181400,103325680,2150,2150,2150,2150,0
|
|
20241021,181300,103325680,2150,2150,2150,2150,0
|
|
20241021,181200,103325680,2150,2150,2150,2150,0
|
|
20241021,181100,103325680,2150,2150,2150,2150,0
|
|
20241021,181000,103325680,2150,2150,2150,2150,0
|
|
20241021,180900,103325680,2150,2150,2150,2150,0
|
|
20241021,180800,103325680,2150,2150,2150,2150,0
|
|
20241021,180700,103325680,2150,2150,2150,2150,0
|
|
20241021,180600,103325680,2150,2150,2150,2150,0
|
|
20241021,180500,103325680,2150,2150,2150,2150,0
|
|
20241021,180400,103325680,2150,2150,2150,2150,0
|
|
20241021,180300,103325680,2150,2150,2150,2150,0
|
|
20241021,180200,103325680,2150,2150,2150,2150,0
|
|
20241021,180100,103325680,2150,2150,2150,2150,0
|
|
20241021,180000,103325680,2150,2150,2150,2150,0
|
|
20241021,175900,103325680,2150,2150,2150,2150,0
|
|
20241021,175800,103325680,2150,2150,2150,2150,0
|
|
20241021,175700,103325680,2150,2150,2150,2150,0
|
|
20241021,175600,103325680,2150,2150,2150,2150,5294
|
|
20241021,175500,103325680,2150,2150,2150,2150,0
|
|
20241021,175400,103325680,2150,2150,2150,2150,0
|
|
20241021,175300,103325680,2150,2150,2150,2150,0
|
|
20241021,175200,103325680,2150,2150,2150,2150,0
|
|
20241021,175100,103325680,2150,2150,2150,2150,0
|
|
20241021,175000,103325680,2150,2150,2150,2150,0
|
|
20241021,174900,103325680,2150,2150,2150,2150,0
|
|
20241021,174800,103325680,2150,2150,2150,2150,0
|
|
20241021,174700,103325680,2150,2150,2150,2150,0
|
|
20241021,174600,103325680,2150,2150,2150,2150,0
|
|
20241021,174500,103325680,2150,2150,2150,2150,0
|
|
20241021,174400,103325680,2150,2150,2150,2150,0
|
|
20241021,174300,103325680,2150,2150,2150,2150,0
|
|
20241021,174200,103325680,2150,2150,2150,2150,0
|
|
20241021,174100,103325680,2150,2150,2150,2150,0
|
|
20241021,174000,103325680,2150,2150,2150,2150,0
|
|
20241021,173900,103325680,2150,2150,2150,2150,0
|
|
20241021,173800,103325680,2150,2150,2150,2150,0
|
|
20241021,173700,103325680,2150,2150,2150,2150,0
|
|
20241021,173600,103325680,2150,2150,2150,2150,0
|
|
20241021,173500,103325680,2150,2150,2150,2150,0
|
|
20241021,173400,103325680,2150,2150,2150,2150,0
|
|
20241021,173300,103325680,2150,2150,2150,2150,0
|
|
20241021,173200,103325680,2150,2150,2150,2150,0
|
|
20241021,173100,103325680,2150,2150,2150,2150,0
|
|
20241021,173000,103325680,2150,2150,2150,2150,0
|
|
20241021,172900,103325680,2150,2150,2150,2150,0
|
|
20241021,172800,103325680,2150,2150,2150,2150,0
|
|
20241021,172700,103325680,2150,2150,2150,2150,0
|
|
20241021,172600,103325680,2150,2150,2150,2150,5294
|
|
20241021,172500,103325680,2150,2150,2150,2150,0
|
|
20241021,172400,103325680,2150,2150,2150,2150,0
|
|
20241021,172300,103325680,2150,2150,2150,2150,0
|
|
20241021,172200,103325680,2150,2150,2150,2150,0
|
|
20241021,172100,103325680,2150,2150,2150,2150,0
|
|
20241021,172000,103325680,2150,2150,2150,2150,0
|
|
20241021,171900,103325680,2150,2150,2150,2150,0
|
|
20241021,171800,103325680,2150,2150,2150,2150,0
|
|
20241021,171700,103325680,2150,2150,2150,2150,0
|
|
20241021,171600,103325680,2150,2150,2150,2150,0
|
|
20241021,171500,103325680,2150,2150,2150,2150,0
|
|
20241021,171400,103325680,2150,2150,2150,2150,0
|
|
20241021,171300,103325680,2150,2150,2150,2150,0
|
|
20241021,171200,103325680,2150,2150,2150,2150,0
|
|
20241021,171100,103325680,2150,2150,2150,2150,0
|
|
20241021,171000,103325680,2150,2150,2150,2150,0
|
|
20241021,170900,103325680,2150,2150,2150,2150,0
|
|
20241021,170800,103325680,2150,2150,2150,2150,0
|
|
20241021,170700,103325680,2150,2150,2150,2150,0
|
|
20241021,170600,103325680,2150,2150,2150,2150,0
|
|
20241021,170500,103325680,2150,2150,2150,2150,0
|
|
20241021,170400,103325680,2150,2150,2150,2150,0
|
|
20241021,170300,103325680,2150,2150,2150,2150,0
|
|
20241021,170200,103325680,2150,2150,2150,2150,0
|
|
20241021,170100,103325680,2150,2150,2150,2150,0
|
|
20241021,170000,103325680,2150,2150,2150,2150,0
|
|
20241021,165900,103325680,2150,2150,2150,2150,0
|
|
20241021,165800,103325680,2150,2150,2150,2150,0
|
|
20241021,165700,103325680,2150,2150,2150,2150,0
|
|
20241021,165600,103325680,2150,2150,2150,2150,5294
|
|
20241021,165500,103325680,2150,2150,2150,2150,0
|
|
20241021,165400,103325680,2150,2150,2150,2150,0
|
|
20241021,165300,103325680,2150,2150,2150,2150,0
|
|
20241021,165200,103325680,2150,2150,2150,2150,0
|
|
20241021,165100,103325680,2150,2150,2150,2150,0
|
|
20241021,165000,103325680,2150,2150,2150,2150,0
|
|
20241021,164900,103325680,2150,2150,2150,2150,0
|
|
20241021,164800,103325680,2150,2150,2150,2150,0
|
|
20241021,164700,103325680,2150,2150,2150,2150,0
|
|
20241021,164600,103325680,2150,2150,2150,2150,0
|
|
20241021,164500,103325680,2150,2150,2150,2150,0
|
|
20241021,164400,103325680,2150,2150,2150,2150,0
|
|
20241021,164300,103325680,2150,2150,2150,2150,0
|
|
20241021,164200,103325680,2150,2150,2150,2150,0
|
|
20241021,164100,103325680,2150,2150,2150,2150,0
|
|
20241021,164000,103325680,2150,2150,2150,2150,0
|
|
20241021,163900,103325680,2150,2150,2150,2150,0
|
|
20241021,163800,103325680,2150,2150,2150,2150,0
|
|
20241021,163700,103325680,2150,2150,2150,2150,0
|
|
20241021,163600,103325680,2150,2150,2150,2150,0
|
|
20241021,163500,103325680,2150,2150,2150,2150,0
|
|
20241021,163400,103325680,2150,2150,2150,2150,0
|
|
20241021,163300,103325680,2150,2150,2150,2150,0
|
|
20241021,163200,103325680,2150,2150,2150,2150,0
|
|
20241021,163100,103325680,2150,2150,2150,2150,0
|
|
20241021,163000,103325680,2150,2150,2150,2150,0
|
|
20241021,162900,103325680,2150,2150,2150,2150,0
|
|
20241021,162800,103325680,2150,2150,2150,2150,0
|
|
20241021,162700,103325680,2150,2150,2150,2150,0
|
|
20241021,162600,103325680,2150,2150,2150,2150,5294
|
|
20241021,162500,103325680,2150,2150,2150,2150,0
|
|
20241021,162400,103325680,2150,2150,2150,2150,0
|
|
20241021,162300,103325680,2150,2150,2150,2150,0
|
|
20241021,162200,103325680,2150,2150,2150,2150,0
|
|
20241021,162100,103325680,2150,2150,2150,2150,0
|
|
20241021,162000,103325680,2150,2150,2150,2150,0
|
|
20241021,161900,103325680,2150,2150,2150,2150,0
|
|
20241021,161800,103325680,2150,2150,2150,2150,0
|
|
20241021,161700,103325680,2150,2150,2150,2150,0
|
|
20241021,161600,103325680,2150,2150,2150,2150,0
|
|
20241021,161500,103325680,2150,2150,2150,2150,0
|
|
20241021,161400,103325680,2150,2150,2150,2150,0
|
|
20241021,161300,103325680,2150,2150,2150,2150,0
|
|
20241021,161200,103325680,2150,2150,2150,2150,0
|
|
20241021,161100,103325680,2150,2150,2150,2150,0
|
|
20241021,161000,103325680,2150,2150,2150,2150,0
|
|
20241021,160900,103325680,2150,2150,2150,2150,0
|
|
20241021,160800,103325680,2150,2150,2150,2150,0
|
|
20241021,160700,103325680,2150,2150,2150,2150,0
|
|
20241021,160600,103325680,2150,2150,2150,2150,0
|
|
20241021,160500,103325680,2150,2150,2150,2150,0
|
|
20241021,160400,103325680,2150,2150,2150,2150,0
|
|
20241021,160300,103325680,2150,2150,2150,2150,0
|
|
20241021,160200,103325680,2150,2150,2150,2150,0
|
|
20241021,160100,103325680,2150,2150,2150,2150,0
|
|
20241021,160000,103325680,2150,2150,2150,2150,0
|
|
20241021,155900,103325680,2150,2150,2150,2150,0
|
|
20241021,155800,103325680,2150,2150,2150,2150,0
|
|
20241021,155700,103325680,2150,2150,2150,2150,0
|
|
20241021,155600,103325680,2150,2150,2150,2150,5294
|
|
20241021,155500,103325680,2150,2150,2150,2150,0
|
|
20241021,155400,103325680,2150,2150,2150,2150,0
|
|
20241021,155300,103325680,2150,2150,2150,2150,0
|
|
20241021,155200,103325680,2150,2150,2150,2150,0
|
|
20241021,155100,103325680,2150,2150,2150,2150,0
|
|
20241021,155000,103325680,2150,2150,2150,2150,0
|
|
20241021,154900,103325680,2150,2150,2150,2150,0
|
|
20241021,154800,103325680,2150,2150,2150,2150,0
|
|
20241021,154700,103325680,2150,2150,2150,2150,0
|
|
20241021,154600,103325680,2150,2150,2150,2150,0
|
|
20241021,154500,103325680,2150,2150,2150,2150,0
|
|
20241021,154400,103325680,2150,2150,2150,2150,0
|
|
20241021,154300,103325680,2150,2150,2150,2150,0
|
|
20241021,154200,103325680,2150,2150,2150,2150,0
|
|
20241021,154100,103325680,2150,2150,2150,2150,0
|
|
20241021,154000,103325680,2150,2150,2150,2150,0
|
|
20241021,153900,103325680,2150,2150,2150,2150,0
|
|
20241021,153800,103325680,2150,2150,2150,2150,0
|
|
20241021,153700,103325680,2150,2150,2150,2150,0
|
|
20241021,153600,103325680,2150,2150,2150,2150,0
|
|
20241021,153500,103325680,2150,2150,2150,2150,0
|
|
20241021,153400,103325680,2150,2150,2150,2150,0
|
|
20241021,153300,103325680,2150,2150,2150,2150,0
|
|
20241021,153200,103325680,2150,2150,2150,2150,0
|
|
20241021,153100,103325680,2150,2150,2150,2150,0
|
|
20241021,153000,103325680,2150,2150,2150,2150,5294
|
|
20241021,152900,91943580,2145,2145,2145,2145,0
|
|
20241021,152800,91943580,2145,2145,2145,2145,0
|
|
20241021,152700,91943580,2145,2145,2145,2145,0
|
|
20241021,152600,91943580,2145,2145,2145,2145,0
|
|
20241021,152500,91943580,2145,2145,2145,2145,0
|
|
20241021,152400,91943580,2145,2145,2145,2145,0
|
|
20241021,152300,91943580,2145,2145,2145,2145,0
|
|
20241021,152200,91943580,2145,2145,2145,2145,0
|
|
20241021,152100,91943580,2145,2145,2145,2145,0
|
|
20241021,152000,91943580,2145,2145,2145,2145,0
|
|
20241021,151900,91943580,2145,2145,2145,2145,113
|
|
20241021,151800,91701195,2145,2145,2145,2145,0
|
|
20241021,151700,91701195,2145,2145,2145,2145,0
|
|
20241021,151600,91701195,2145,2145,2145,2145,0
|
|
20241021,151500,91701195,2145,2145,2145,2145,200
|
|
20241021,151400,91272195,2145,2145,2145,2145,200
|
|
20241021,151300,90843195,2145,2145,2145,2145,0
|
|
20241021,151200,90843195,2145,2145,2145,2145,0
|
|
20241021,151100,90843195,2145,2145,2145,2145,0
|
|
20241021,151000,90843195,2145,2145,2145,2145,100
|
|
20241021,150900,90628695,2155,2145,2155,2145,581
|
|
20241021,150800,89382440,2145,2145,2145,2145,48
|
|
20241021,150700,89279480,2145,2145,2145,2145,302
|
|
20241021,150600,88631690,2145,2145,2145,2145,401
|
|
20241021,150500,87771545,2145,2145,2145,2145,57
|
|
20241021,150400,87649280,2145,2145,2145,2145,112
|
|
20241021,150300,87409040,2155,2155,2155,2155,0
|
|
20241021,150200,87409040,2155,2150,2155,2145,1502
|
|
20241021,150100,84185645,2155,2155,2155,2155,0
|
|
20241021,150000,84185645,2155,2155,2155,2155,0
|
|
20241021,145900,84185645,2155,2155,2155,2155,0
|
|
20241021,145800,84185645,2155,2155,2155,2155,0
|
|
20241021,145700,84185645,2155,2155,2155,2155,110
|
|
20241021,145600,83948595,2155,2155,2155,2155,251
|
|
20241021,145500,83407690,2155,2155,2155,2155,1
|
|
20241021,145400,83405535,2150,2150,2150,2150,0
|
|
20241021,145300,83405535,2150,2150,2150,2150,1000
|
|
20241021,145200,81255535,2150,2150,2150,2150,300
|
|
20241021,145100,80610535,2155,2155,2155,2155,1
|
|
20241021,145000,80608380,2155,2155,2155,2155,4
|
|
20241021,144900,80599760,2155,2155,2155,2155,0
|
|
20241021,144800,80599760,2155,2155,2155,2155,0
|
|
20241021,144700,80599760,2155,2155,2155,2155,0
|
|
20241021,144600,80599760,2155,2155,2155,2155,0
|
|
20241021,144500,80599760,2155,2155,2155,2155,0
|
|
20241021,144400,80599760,2155,2155,2155,2155,0
|
|
20241021,144300,80599760,2155,2155,2155,2155,1
|
|
20241021,144200,80597605,2160,2160,2160,2160,0
|
|
20241021,144100,80597605,2160,2160,2160,2160,0
|
|
20241021,144000,80597605,2160,2160,2160,2160,0
|
|
20241021,143900,80597605,2160,2160,2160,2160,0
|
|
20241021,143800,80597605,2160,2160,2160,2160,0
|
|
20241021,143700,80597605,2160,2160,2160,2160,0
|
|
20241021,143600,80597605,2160,2160,2160,2160,1
|
|
20241021,143500,80595445,2150,2150,2150,2150,0
|
|
20241021,143400,80595445,2150,2150,2150,2150,0
|
|
20241021,143300,80595445,2150,2150,2150,2150,0
|
|
20241021,143200,80595445,2150,2150,2150,2150,0
|
|
20241021,143100,80595445,2150,2150,2150,2150,0
|
|
20241021,143000,80595445,2150,2150,2150,2150,0
|
|
20241021,142900,80595445,2150,2150,2150,2150,0
|
|
20241021,142800,80595445,2150,2150,2150,2150,0
|
|
20241021,142700,80595445,2150,2150,2150,2150,0
|
|
20241021,142600,80595445,2150,2150,2150,2150,0
|
|
20241021,142500,80595445,2150,2150,2150,2150,0
|
|
20241021,142400,80595445,2150,2150,2150,2150,0
|
|
20241021,142300,80595445,2150,2150,2150,2150,0
|
|
20241021,142200,80595445,2150,2150,2150,2150,0
|
|
20241021,142100,80595445,2150,2150,2150,2150,0
|
|
20241021,142000,80595445,2150,2150,2150,2150,0
|
|
20241021,141900,80595445,2150,2150,2150,2150,0
|
|
20241021,141800,80595445,2150,2150,2150,2150,0
|
|
20241021,141700,80595445,2150,2150,2150,2150,0
|
|
20241021,141600,80595445,2150,2150,2150,2150,0
|
|
20241021,141500,80595445,2150,2150,2150,2150,0
|
|
20241021,141400,80595445,2150,2150,2150,2150,446
|
|
20241021,141300,79636545,2155,2155,2155,2155,0
|
|
20241021,141200,79636545,2155,2155,2155,2155,0
|
|
20241021,141100,79636545,2155,2155,2155,2155,0
|
|
20241021,141000,79636545,2155,2155,2155,2155,0
|
|
20241021,140900,79636545,2155,2155,2155,2155,0
|
|
20241021,140800,79636545,2155,2155,2155,2155,0
|
|
20241021,140700,79636545,2155,2155,2155,2155,0
|
|
20241021,140600,79636545,2155,2155,2155,2155,0
|
|
20241021,140500,79636545,2155,2155,2155,2155,0
|
|
20241021,140400,79636545,2155,2155,2155,2155,0
|
|
20241021,140300,79636545,2155,2155,2155,2155,0
|
|
20241021,140200,79636545,2155,2155,2155,2155,0
|
|
20241021,140100,79636545,2155,2155,2155,2155,2
|
|
20241021,140000,79632235,2150,2150,2150,2150,0
|
|
20241021,135900,79632235,2150,2150,2150,2150,0
|
|
20241021,135800,79632235,2150,2150,2150,2150,46
|
|
20241021,135700,79533335,2155,2155,2155,2155,0
|
|
20241021,135600,79533335,2155,2155,2155,2155,0
|
|
20241021,135500,79533335,2155,2155,2155,2155,0
|
|
20241021,135400,79533335,2155,2155,2155,2155,0
|
|
20241021,135300,79533335,2155,2155,2155,2155,0
|
|
20241021,135200,79533335,2155,2155,2155,2155,0
|
|
20241021,135100,79533335,2155,2155,2155,2155,2
|
|
20241021,135000,79529025,2155,2155,2155,2155,0
|
|
20241021,134900,79529025,2155,2155,2155,2155,0
|
|
20241021,134800,79529025,2155,2155,2155,2155,0
|
|
20241021,134700,79529025,2155,2155,2155,2155,0
|
|
20241021,134600,79529025,2155,2155,2155,2155,2
|
|
20241021,134500,79524715,2145,2145,2145,2145,0
|
|
20241021,134400,79524715,2145,2145,2145,2145,0
|
|
20241021,134300,79524715,2145,2145,2145,2145,0
|
|
20241021,134200,79524715,2145,2145,2145,2145,0
|
|
20241021,134100,79524715,2145,2145,2145,2145,0
|
|
20241021,134000,79524715,2145,2145,2145,2145,0
|
|
20241021,133900,79524715,2145,2145,2145,2145,0
|
|
20241021,133800,79524715,2145,2145,2145,2145,1
|
|
20241021,133700,79522570,2145,2145,2145,2145,0
|
|
20241021,133600,79522570,2145,2145,2145,2145,0
|
|
20241021,133500,79522570,2145,2145,2145,2145,0
|
|
20241021,133400,79522570,2145,2150,2150,2145,999
|
|
20241021,133300,77376345,2155,2155,2155,2155,1
|
|
20241021,133200,77374190,2160,2160,2160,2160,0
|
|
20241021,133100,77374190,2160,2160,2160,2160,0
|
|
20241021,133000,77374190,2160,2160,2160,2160,0
|
|
20241021,132900,77374190,2160,2160,2160,2160,0
|
|
20241021,132800,77374190,2160,2160,2160,2160,0
|
|
20241021,132700,77374190,2160,2160,2160,2160,0
|
|
20241021,132600,77374190,2160,2160,2160,2160,0
|
|
20241021,132500,77374190,2160,2160,2160,2160,200
|
|
20241021,132400,76942190,2160,2160,2160,2160,500
|
|
20241021,132300,75862190,2155,2155,2155,2155,1
|
|
20241021,132200,75860035,2150,2150,2150,2150,0
|
|
20241021,132100,75860035,2150,2150,2150,2150,0
|
|
20241021,132000,75860035,2150,2150,2150,2150,0
|
|
20241021,131900,75860035,2150,2150,2150,2150,0
|
|
20241021,131800,75860035,2150,2150,2150,2150,0
|
|
20241021,131700,75860035,2150,2150,2150,2150,0
|
|
20241021,131600,75860035,2150,2150,2150,2150,280
|
|
20241021,131500,75258035,2155,2155,2155,2155,0
|
|
20241021,131400,75258035,2155,2155,2155,2155,1
|
|
20241021,131300,75255880,2155,2155,2155,2155,0
|
|
20241021,131200,75255880,2155,2155,2155,2155,0
|
|
20241021,131100,75255880,2155,2155,2155,2155,0
|
|
20241021,131000,75255880,2155,2155,2155,2155,0
|
|
20241021,130900,75255880,2155,2155,2155,2155,100
|
|
20241021,130800,75040380,2155,2150,2155,2150,2
|
|
20241021,130700,75036075,2155,2155,2155,2155,0
|
|
20241021,130600,75036075,2155,2150,2155,2150,141
|
|
20241021,130500,74732525,2150,2150,2150,2150,0
|
|
20241021,130400,74732525,2150,2150,2150,2150,0
|
|
20241021,130300,74732525,2150,2150,2150,2150,0
|
|
20241021,130200,74732525,2150,2150,2150,2150,0
|
|
20241021,130100,74732525,2150,2150,2150,2150,38
|
|
20241021,130000,74650825,2150,2150,2150,2150,300
|
|
20241021,125900,74005825,2150,2150,2150,2150,0
|
|
20241021,125800,74005825,2150,2145,2150,2145,650
|
|
20241021,125700,72608575,2145,2145,2145,2145,0
|
|
20241021,125600,72608575,2145,2145,2145,2145,0
|
|
20241021,125500,72608575,2145,2145,2145,2145,25
|
|
20241021,125400,72554950,2150,2150,2150,2150,0
|
|
20241021,125300,72554950,2150,2145,2150,2135,3592
|
|
20241021,125200,64866750,2150,2150,2150,2150,0
|
|
20241021,125100,64866750,2150,2150,2150,2150,0
|
|
20241021,125000,64866750,2150,2150,2150,2150,20
|
|
20241021,124900,64823750,2150,2150,2150,2150,0
|
|
20241021,124800,64823750,2150,2150,2150,2150,334
|
|
20241021,124700,64105650,2155,2155,2155,2155,104
|
|
20241021,124600,63881530,2155,2155,2155,2155,0
|
|
20241021,124500,63881530,2155,2155,2155,2155,216
|
|
20241021,124400,63416050,2155,2155,2155,2155,0
|
|
20241021,124300,63416050,2155,2155,2155,2155,0
|
|
20241021,124200,63416050,2155,2155,2155,2155,0
|
|
20241021,124100,63416050,2155,2155,2155,2155,0
|
|
20241021,124000,63416050,2155,2155,2155,2155,41
|
|
20241021,123900,63327695,2150,2150,2150,2150,0
|
|
20241021,123800,63327695,2150,2150,2150,2150,0
|
|
20241021,123700,63327695,2150,2150,2150,2150,0
|
|
20241021,123600,63327695,2150,2150,2150,2150,0
|
|
20241021,123500,63327695,2150,2150,2150,2150,0
|
|
20241021,123400,63327695,2150,2150,2150,2150,0
|
|
20241021,123300,63327695,2150,2150,2150,2150,50
|
|
20241021,123200,63220195,2150,2150,2150,2150,0
|
|
20241021,123100,63220195,2150,2150,2150,2150,50
|
|
20241021,123000,63112695,2155,2155,2155,2155,0
|
|
20241021,122900,63112695,2155,2155,2155,2155,0
|
|
20241021,122800,63112695,2155,2155,2155,2155,0
|
|
20241021,122700,63112695,2155,2155,2155,2155,0
|
|
20241021,122600,63112695,2155,2155,2155,2155,402
|
|
20241021,122500,62246385,2155,2155,2155,2155,0
|
|
20241021,122400,62246385,2155,2155,2155,2155,0
|
|
20241021,122300,62246385,2155,2155,2155,2155,0
|
|
20241021,122200,62246385,2155,2155,2155,2155,0
|
|
20241021,122100,62246385,2155,2155,2155,2155,0
|
|
20241021,122000,62246385,2155,2155,2155,2155,0
|
|
20241021,121900,62246385,2155,2155,2155,2155,0
|
|
20241021,121800,62246385,2155,2155,2155,2155,0
|
|
20241021,121700,62246385,2155,2155,2155,2155,0
|
|
20241021,121600,62246385,2155,2155,2155,2155,0
|
|
20241021,121500,62246385,2155,2155,2155,2155,0
|
|
20241021,121400,62246385,2155,2155,2155,2155,0
|
|
20241021,121300,62246385,2155,2155,2155,2155,0
|
|
20241021,121200,62246385,2155,2155,2155,2155,5
|
|
20241021,121100,62235610,2155,2155,2155,2155,0
|
|
20241021,121000,62235610,2155,2155,2155,2155,0
|
|
20241021,120900,62235610,2155,2155,2155,2155,0
|
|
20241021,120800,62235610,2155,2155,2155,2155,0
|
|
20241021,120700,62235610,2155,2155,2155,2155,0
|
|
20241021,120600,62235610,2155,2155,2155,2155,0
|
|
20241021,120500,62235610,2155,2155,2155,2155,0
|
|
20241021,120400,62235610,2155,2155,2155,2155,0
|
|
20241021,120300,62235610,2155,2155,2155,2155,0
|
|
20241021,120200,62235610,2155,2155,2155,2155,0
|
|
20241021,120100,62235610,2155,2155,2155,2155,0
|
|
20241021,120000,62235610,2155,2155,2155,2155,0
|
|
20241021,115900,62235610,2155,2155,2155,2155,0
|
|
20241021,115800,62235610,2155,2155,2155,2155,0
|
|
20241021,115700,62235610,2155,2155,2155,2155,0
|
|
20241021,115600,62235610,2155,2155,2155,2155,0
|
|
20241021,115500,62235610,2155,2155,2155,2155,0
|
|
20241021,115400,62235610,2155,2155,2155,2155,0
|
|
20241021,115300,62235610,2155,2155,2155,2155,0
|
|
20241021,115200,62235610,2155,2155,2155,2155,0
|
|
20241021,115100,62235610,2155,2155,2155,2155,33
|
|
20241021,115000,62164495,2150,2150,2150,2150,0
|
|
20241021,114900,62164495,2150,2150,2150,2150,0
|
|
20241021,114800,62164495,2150,2150,2150,2150,0
|
|
20241021,114700,62164495,2150,2150,2150,2150,0
|
|
20241021,114600,62164495,2150,2150,2150,2150,0
|
|
20241021,114500,62164495,2150,2150,2150,2150,0
|
|
20241021,114400,62164495,2150,2150,2150,2150,212
|
|
20241021,114300,61708695,2150,2150,2150,2150,0
|
|
20241021,114200,61708695,2150,2150,2150,2150,0
|
|
20241021,114100,61708695,2150,2150,2150,2150,0
|
|
20241021,114000,61708695,2150,2150,2150,2150,0
|
|
20241021,113900,61708695,2150,2150,2150,2150,0
|
|
20241021,113800,61708695,2150,2150,2150,2150,0
|
|
20241021,113700,61708695,2150,2150,2150,2150,0
|
|
20241021,113600,61708695,2150,2150,2150,2150,0
|
|
20241021,113500,61708695,2150,2150,2150,2150,2
|
|
20241021,113400,61704395,2155,2155,2155,2155,0
|
|
20241021,113300,61704395,2155,2155,2155,2155,1
|
|
20241021,113200,61702240,2145,2145,2145,2145,0
|
|
20241021,113100,61702240,2145,2145,2145,2145,0
|
|
20241021,113000,61702240,2145,2145,2145,2145,0
|
|
20241021,112900,61702240,2145,2145,2145,2145,0
|
|
20241021,112800,61702240,2145,2145,2145,2145,0
|
|
20241021,112700,61702240,2145,2145,2145,2145,91
|
|
20241021,112600,61507045,2155,2155,2155,2155,100
|
|
20241021,112500,61291545,2150,2150,2150,2150,0
|
|
20241021,112400,61291545,2150,2150,2150,2150,1
|
|
20241021,112300,61289395,2140,2140,2140,2140,0
|
|
20241021,112200,61289395,2140,2140,2140,2140,0
|
|
20241021,112100,61289395,2140,2140,2140,2140,0
|
|
20241021,112000,61289395,2140,2140,2140,2140,0
|
|
20241021,111900,61289395,2140,2140,2140,2140,0
|
|
20241021,111800,61289395,2140,2140,2140,2140,734
|
|
20241021,111700,59718635,2145,2150,2150,2145,4171
|
|
20241021,111600,50765365,2155,2155,2155,2155,1398
|
|
20241021,111500,47752675,2160,2160,2160,2160,2
|
|
20241021,111400,47748355,2160,2160,2160,2160,1
|
|
20241021,111300,47746195,2160,2160,2160,2160,0
|
|
20241021,111200,47746195,2160,2160,2160,2160,1800
|
|
20241021,111100,43858195,2155,2155,2155,2155,0
|
|
20241021,111000,43858195,2155,2155,2155,2155,0
|
|
20241021,110900,43858195,2155,2155,2155,2155,0
|
|
20241021,110800,43858195,2155,2155,2155,2155,0
|
|
20241021,110700,43858195,2155,2155,2155,2155,203
|
|
20241021,110600,43420730,2150,2150,2150,2150,0
|
|
20241021,110500,43420730,2150,2150,2150,2150,0
|
|
20241021,110400,43420730,2150,2150,2150,2150,0
|
|
20241021,110300,43420730,2150,2155,2155,2150,20
|
|
20241021,110200,43377725,2155,2155,2155,2155,2
|
|
20241021,110100,43373415,2155,2155,2155,2155,0
|
|
20241021,110000,43373415,2155,2155,2155,2155,176
|
|
20241021,105900,42994135,2155,2155,2155,2155,0
|
|
20241021,105800,42994135,2155,2155,2155,2155,18
|
|
20241021,105700,42955345,2155,2155,2155,2155,0
|
|
20241021,105600,42955345,2155,2155,2155,2155,0
|
|
20241021,105500,42955345,2155,2155,2155,2155,0
|
|
20241021,105400,42955345,2155,2155,2155,2155,0
|
|
20241021,105300,42955345,2155,2155,2155,2155,12
|
|
20241021,105200,42929485,2155,2155,2155,2155,0
|
|
20241021,105100,42929485,2155,2155,2155,2155,0
|
|
20241021,105000,42929485,2155,2155,2155,2155,238
|
|
20241021,104900,42416595,2155,2155,2155,2155,0
|
|
20241021,104800,42416595,2155,2155,2155,2155,0
|
|
20241021,104700,42416595,2155,2155,2155,2155,0
|
|
20241021,104600,42416595,2155,2155,2155,2155,0
|
|
20241021,104500,42416595,2155,2155,2155,2155,3
|
|
20241021,104400,42410130,2155,2155,2155,2155,0
|
|
20241021,104300,42410130,2155,2155,2155,2155,0
|
|
20241021,104200,42410130,2155,2155,2155,2155,2
|
|
20241021,104100,42405820,2155,2155,2155,2155,0
|
|
20241021,104000,42405820,2155,2155,2155,2155,0
|
|
20241021,103900,42405820,2155,2155,2155,2155,0
|
|
20241021,103800,42405820,2155,2150,2155,2150,802
|
|
20241021,103700,40681500,2155,2155,2155,2155,261
|
|
20241021,103600,40119045,2160,2160,2160,2160,2
|
|
20241021,103500,40114725,2160,2160,2160,2160,0
|
|
20241021,103400,40114725,2160,2160,2160,2160,0
|
|
20241021,103300,40114725,2160,2160,2160,2160,0
|
|
20241021,103200,40114725,2160,2160,2160,2160,0
|
|
20241021,103100,40114725,2160,2160,2160,2160,0
|
|
20241021,103000,40114725,2160,2160,2160,2160,0
|
|
20241021,102900,40114725,2160,2160,2160,2160,0
|
|
20241021,102800,40114725,2160,2160,2160,2160,0
|
|
20241021,102700,40114725,2160,2160,2160,2160,0
|
|
20241021,102600,40114725,2160,2160,2160,2160,10
|
|
20241021,102500,40093125,2160,2160,2160,2160,0
|
|
20241021,102400,40093125,2160,2160,2160,2160,300
|
|
20241021,102300,39445125,2160,2160,2160,2160,0
|
|
20241021,102200,39445125,2160,2160,2160,2160,0
|
|
20241021,102100,39445125,2160,2160,2160,2160,5
|
|
20241021,102000,39434325,2160,2160,2160,2160,1
|
|
20241021,101900,39432165,2160,2160,2160,2160,0
|
|
20241021,101800,39432165,2160,2160,2160,2160,0
|
|
20241021,101700,39432165,2160,2160,2160,2160,0
|
|
20241021,101600,39432165,2160,2160,2160,2160,0
|
|
20241021,101500,39432165,2160,2160,2160,2160,4
|
|
20241021,101400,39423525,2160,2160,2160,2160,1
|
|
20241021,101300,39421365,2160,2160,2160,2160,994
|
|
20241021,101200,37274325,2160,2160,2160,2160,357
|
|
20241021,101100,36503205,2155,2155,2160,2155,28
|
|
20241021,101000,36442860,2155,2160,2160,2155,687
|
|
20241021,100900,34961425,2160,2160,2160,2160,0
|
|
20241021,100800,34961425,2160,2160,2160,2160,10
|
|
20241021,100700,34939825,2170,2170,2170,2170,0
|
|
20241021,100600,34939825,2170,2170,2170,2170,0
|
|
20241021,100500,34939825,2170,2170,2170,2170,0
|
|
20241021,100400,34939825,2170,2155,2170,2155,103
|
|
20241021,100300,34716345,2175,2175,2175,2175,0
|
|
20241021,100200,34716345,2175,2175,2175,2175,0
|
|
20241021,100100,34716345,2175,2175,2175,2175,0
|
|
20241021,100000,34716345,2175,2175,2175,2175,0
|
|
20241021,095900,34716345,2175,2175,2175,2175,0
|
|
20241021,095800,34716345,2175,2175,2175,2175,0
|
|
20241021,095700,34716345,2175,2175,2175,2175,0
|
|
20241021,095600,34716345,2175,2175,2175,2175,0
|
|
20241021,095500,34716345,2175,2175,2175,2175,0
|
|
20241021,095400,34716345,2175,2175,2175,2175,0
|
|
20241021,095300,34716345,2175,2175,2175,2175,0
|
|
20241021,095200,34716345,2175,2175,2175,2175,0
|
|
20241021,095100,34716345,2175,2175,2175,2175,85
|
|
20241021,095000,34531470,2175,2175,2175,2175,0
|
|
20241021,094900,34531470,2175,2175,2175,2175,2
|
|
20241021,094800,34527120,2175,2175,2175,2175,0
|
|
20241021,094700,34527120,2175,2175,2175,2175,0
|
|
20241021,094600,34527120,2175,2170,2175,2170,500
|
|
20241021,094500,33440280,2165,2165,2165,2165,0
|
|
20241021,094400,33440280,2165,2165,2165,2165,2
|
|
20241021,094300,33435950,2160,2160,2160,2160,0
|
|
20241021,094200,33435950,2160,2145,2160,2145,1113
|
|
20241021,094100,31035370,2155,2155,2155,2155,0
|
|
20241021,094000,31035370,2155,2155,2155,2155,3
|
|
20241021,093900,31028905,2155,2155,2155,2155,1
|
|
20241021,093800,31026750,2155,2155,2155,2155,2
|
|
20241021,093700,31022440,2160,2160,2160,2160,0
|
|
20241021,093600,31022440,2160,2160,2160,2160,2
|
|
20241021,093500,31018120,2150,2150,2150,2150,0
|
|
20241021,093400,31018120,2150,2145,2150,2145,888
|
|
20241021,093300,29111860,2145,2145,2145,2145,5
|
|
20241021,093200,29101135,2145,2145,2145,2145,0
|
|
20241021,093100,29101135,2145,2145,2145,2145,10
|
|
20241021,093000,29079685,2130,2130,2130,2130,0
|
|
20241021,092900,29079685,2130,2145,2145,2130,1004
|
|
20241021,092800,26932215,2150,2150,2150,2150,8
|
|
20241021,092700,26915015,2150,2150,2150,2150,500
|
|
20241021,092600,25840015,2150,2150,2150,2150,111
|
|
20241021,092500,25601365,2150,2145,2150,2145,152
|
|
20241021,092400,25275315,2145,2145,2145,2145,30
|
|
20241021,092300,25210965,2145,2145,2145,2145,151
|
|
20241021,092200,24887070,2150,2150,2150,2150,0
|
|
20241021,092100,24887070,2150,2150,2150,2150,535
|
|
20241021,092000,23736820,2155,2155,2155,2155,0
|
|
20241021,091900,23736820,2155,2150,2155,2150,210
|
|
20241021,091800,23285270,2150,2150,2150,2150,1042
|
|
20241021,091700,21044970,2165,2165,2165,2165,0
|
|
20241021,091600,21044970,2165,2165,2165,2165,0
|
|
20241021,091500,21044970,2165,2165,2165,2165,0
|
|
20241021,091400,21044970,2165,2165,2165,2165,0
|
|
20241021,091300,21044970,2165,2165,2165,2165,19
|
|
20241021,091200,21003835,2150,2155,2155,2150,1000
|
|
20241021,091100,18853020,2160,2160,2160,2160,5
|
|
20241021,091000,18842220,2175,2175,2175,2175,10
|
|
20241021,090900,18820470,2160,2160,2160,2160,400
|
|
20241021,090800,17956470,2170,2170,2170,2170,5
|
|
20241021,090700,17945620,2165,2175,2175,2165,2383
|
|
20241021,090600,12764245,2180,2180,2180,2180,5021
|
|
20241021,090500,1818465,2190,2190,2190,2190,5
|
|
20241021,090400,1807515,2190,2190,2190,2190,4
|
|
20241021,090300,1798755,2190,2190,2190,2190,2
|
|
20241021,090200,1794375,2175,2175,2175,2175,0
|
|
20241021,090100,1794375,2175,2175,2175,2175,39
|
|
20241021,090000,1709550,2175,2175,2175,2175,286
|