657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,195400,189145635,2380,2380,2380,2380,1863
|
|
20241008,195300,189145635,2380,2380,2380,2380,0
|
|
20241008,195200,189145635,2380,2380,2380,2380,0
|
|
20241008,195100,189145635,2380,2380,2380,2380,0
|
|
20241008,195000,189145635,2380,2380,2380,2380,0
|
|
20241008,194900,189145635,2380,2380,2380,2380,0
|
|
20241008,194800,189145635,2380,2380,2380,2380,0
|
|
20241008,194700,189145635,2380,2380,2380,2380,0
|
|
20241008,194600,189145635,2380,2380,2380,2380,0
|
|
20241008,194500,189145635,2380,2380,2380,2380,0
|
|
20241008,194400,189145635,2380,2380,2380,2380,0
|
|
20241008,194300,189145635,2380,2380,2380,2380,0
|
|
20241008,194200,189145635,2380,2380,2380,2380,0
|
|
20241008,194100,189145635,2380,2380,2380,2380,0
|
|
20241008,194000,189145635,2380,2380,2380,2380,0
|
|
20241008,193900,189145635,2380,2380,2380,2380,0
|
|
20241008,193800,189145635,2380,2380,2380,2380,0
|
|
20241008,193700,189145635,2380,2380,2380,2380,0
|
|
20241008,193600,189145635,2380,2380,2380,2380,0
|
|
20241008,193500,189145635,2380,2380,2380,2380,0
|
|
20241008,193400,189145635,2380,2380,2380,2380,0
|
|
20241008,193300,189145635,2380,2380,2380,2380,0
|
|
20241008,193200,189145635,2380,2380,2380,2380,0
|
|
20241008,193100,189145635,2380,2380,2380,2380,0
|
|
20241008,193000,189145635,2380,2380,2380,2380,0
|
|
20241008,192900,189145635,2380,2380,2380,2380,0
|
|
20241008,192800,189145635,2380,2380,2380,2380,0
|
|
20241008,192700,189145635,2380,2380,2380,2380,0
|
|
20241008,192600,189145635,2380,2380,2380,2380,0
|
|
20241008,192500,189145635,2380,2380,2380,2380,0
|
|
20241008,192400,189145635,2380,2380,2380,2380,1863
|
|
20241008,192300,189145635,2380,2380,2380,2380,0
|
|
20241008,192200,189145635,2380,2380,2380,2380,0
|
|
20241008,192100,189145635,2380,2380,2380,2380,0
|
|
20241008,192000,189145635,2380,2380,2380,2380,0
|
|
20241008,191900,189145635,2380,2380,2380,2380,0
|
|
20241008,191800,189145635,2380,2380,2380,2380,0
|
|
20241008,191700,189145635,2380,2380,2380,2380,0
|
|
20241008,191600,189145635,2380,2380,2380,2380,0
|
|
20241008,191500,189145635,2380,2380,2380,2380,0
|
|
20241008,191400,189145635,2380,2380,2380,2380,0
|
|
20241008,191300,189145635,2380,2380,2380,2380,0
|
|
20241008,191200,189145635,2380,2380,2380,2380,0
|
|
20241008,191100,189145635,2380,2380,2380,2380,0
|
|
20241008,191000,189145635,2380,2380,2380,2380,0
|
|
20241008,190900,189145635,2380,2380,2380,2380,0
|
|
20241008,190800,189145635,2380,2380,2380,2380,0
|
|
20241008,190700,189145635,2380,2380,2380,2380,0
|
|
20241008,190600,189145635,2380,2380,2380,2380,0
|
|
20241008,190500,189145635,2380,2380,2380,2380,0
|
|
20241008,190400,189145635,2380,2380,2380,2380,0
|
|
20241008,190300,189145635,2380,2380,2380,2380,0
|
|
20241008,190200,189145635,2380,2380,2380,2380,0
|
|
20241008,190100,189145635,2380,2380,2380,2380,0
|
|
20241008,190000,189145635,2380,2380,2380,2380,0
|
|
20241008,185900,189145635,2380,2380,2380,2380,0
|
|
20241008,185800,189145635,2380,2380,2380,2380,0
|
|
20241008,185700,189145635,2380,2380,2380,2380,0
|
|
20241008,185600,189145635,2380,2380,2380,2380,0
|
|
20241008,185500,189145635,2380,2380,2380,2380,0
|
|
20241008,185400,189145635,2380,2380,2380,2380,1863
|
|
20241008,185300,189145635,2380,2380,2380,2380,0
|
|
20241008,185200,189145635,2380,2380,2380,2380,0
|
|
20241008,185100,189145635,2380,2380,2380,2380,0
|
|
20241008,185000,189145635,2380,2380,2380,2380,0
|
|
20241008,184900,189145635,2380,2380,2380,2380,0
|
|
20241008,184800,189145635,2380,2380,2380,2380,0
|
|
20241008,184700,189145635,2380,2380,2380,2380,0
|
|
20241008,184600,189145635,2380,2380,2380,2380,0
|
|
20241008,184500,189145635,2380,2380,2380,2380,0
|
|
20241008,184400,189145635,2380,2380,2380,2380,0
|
|
20241008,184300,189145635,2380,2380,2380,2380,0
|
|
20241008,184200,189145635,2380,2380,2380,2380,0
|
|
20241008,184100,189145635,2380,2380,2380,2380,0
|
|
20241008,184000,189145635,2380,2380,2380,2380,0
|
|
20241008,183900,189145635,2380,2380,2380,2380,0
|
|
20241008,183800,189145635,2380,2380,2380,2380,0
|
|
20241008,183700,189145635,2380,2380,2380,2380,0
|
|
20241008,183600,189145635,2380,2380,2380,2380,0
|
|
20241008,183500,189145635,2380,2380,2380,2380,0
|
|
20241008,183400,189145635,2380,2380,2380,2380,0
|
|
20241008,183300,189145635,2380,2380,2380,2380,0
|
|
20241008,183200,189145635,2380,2380,2380,2380,0
|
|
20241008,183100,189145635,2380,2380,2380,2380,0
|
|
20241008,183000,189145635,2380,2380,2380,2380,0
|
|
20241008,182900,189145635,2380,2380,2380,2380,0
|
|
20241008,182800,189145635,2380,2380,2380,2380,0
|
|
20241008,182700,189145635,2380,2380,2380,2380,0
|
|
20241008,182600,189145635,2380,2380,2380,2380,0
|
|
20241008,182500,189145635,2380,2380,2380,2380,0
|
|
20241008,182400,189145635,2380,2380,2380,2380,1863
|
|
20241008,182300,189145635,2380,2380,2380,2380,0
|
|
20241008,182200,189145635,2380,2380,2380,2380,0
|
|
20241008,182100,189145635,2380,2380,2380,2380,0
|
|
20241008,182000,189145635,2380,2380,2380,2380,0
|
|
20241008,181900,189145635,2380,2380,2380,2380,0
|
|
20241008,181800,189145635,2380,2380,2380,2380,0
|
|
20241008,181700,189145635,2380,2380,2380,2380,0
|
|
20241008,181600,189145635,2380,2380,2380,2380,0
|
|
20241008,181500,189145635,2380,2380,2380,2380,0
|
|
20241008,181400,189145635,2380,2380,2380,2380,0
|
|
20241008,181300,189145635,2380,2380,2380,2380,0
|
|
20241008,181200,189145635,2380,2380,2380,2380,0
|
|
20241008,181100,189145635,2380,2380,2380,2380,0
|
|
20241008,181000,189145635,2380,2380,2380,2380,0
|
|
20241008,180900,189145635,2380,2380,2380,2380,0
|
|
20241008,180800,189145635,2380,2380,2380,2380,0
|
|
20241008,180700,189145635,2380,2380,2380,2380,0
|
|
20241008,180600,189145635,2380,2380,2380,2380,0
|
|
20241008,180500,189145635,2380,2380,2380,2380,0
|
|
20241008,180400,189145635,2380,2380,2380,2380,0
|
|
20241008,180300,189145635,2380,2380,2380,2380,0
|
|
20241008,180200,189145635,2380,2380,2380,2380,0
|
|
20241008,180100,189145635,2380,2380,2380,2380,0
|
|
20241008,180000,189145635,2380,2380,2380,2380,0
|
|
20241008,175900,189145635,2380,2380,2380,2380,0
|
|
20241008,175800,189145635,2380,2380,2380,2380,0
|
|
20241008,175700,189145635,2380,2380,2380,2380,0
|
|
20241008,175600,189145635,2380,2380,2380,2380,0
|
|
20241008,175500,189145635,2380,2380,2380,2380,0
|
|
20241008,175400,189145635,2380,2380,2380,2380,1863
|
|
20241008,175300,189145635,2380,2380,2380,2380,0
|
|
20241008,175200,189145635,2380,2380,2380,2380,0
|
|
20241008,175100,189145635,2380,2380,2380,2380,0
|
|
20241008,175000,189145635,2380,2380,2380,2380,0
|
|
20241008,174900,189145635,2380,2380,2380,2380,0
|
|
20241008,174800,189145635,2380,2380,2380,2380,0
|
|
20241008,174700,189145635,2380,2380,2380,2380,0
|
|
20241008,174600,189145635,2380,2380,2380,2380,0
|
|
20241008,174500,189145635,2380,2380,2380,2380,0
|
|
20241008,174400,189145635,2380,2380,2380,2380,0
|
|
20241008,174300,189145635,2380,2380,2380,2380,0
|
|
20241008,174200,189145635,2380,2380,2380,2380,0
|
|
20241008,174100,189145635,2380,2380,2380,2380,0
|
|
20241008,174000,189145635,2380,2380,2380,2380,0
|
|
20241008,173900,189145635,2380,2380,2380,2380,0
|
|
20241008,173800,189145635,2380,2380,2380,2380,0
|
|
20241008,173700,189145635,2380,2380,2380,2380,0
|
|
20241008,173600,189145635,2380,2380,2380,2380,0
|
|
20241008,173500,189145635,2380,2380,2380,2380,0
|
|
20241008,173400,189145635,2380,2380,2380,2380,0
|
|
20241008,173300,189145635,2380,2380,2380,2380,0
|
|
20241008,173200,189145635,2380,2380,2380,2380,0
|
|
20241008,173100,189145635,2380,2380,2380,2380,0
|
|
20241008,173000,189145635,2380,2380,2380,2380,0
|
|
20241008,172900,189145635,2380,2380,2380,2380,0
|
|
20241008,172800,189145635,2380,2380,2380,2380,0
|
|
20241008,172700,189145635,2380,2380,2380,2380,0
|
|
20241008,172600,189145635,2380,2380,2380,2380,0
|
|
20241008,172500,189145635,2380,2380,2380,2380,0
|
|
20241008,172400,189145635,2380,2380,2380,2380,1863
|
|
20241008,172300,189145635,2380,2380,2380,2380,0
|
|
20241008,172200,189145635,2380,2380,2380,2380,0
|
|
20241008,172100,189145635,2380,2380,2380,2380,0
|
|
20241008,172000,189145635,2380,2380,2380,2380,0
|
|
20241008,171900,189145635,2380,2380,2380,2380,0
|
|
20241008,171800,189145635,2380,2380,2380,2380,0
|
|
20241008,171700,189145635,2380,2380,2380,2380,0
|
|
20241008,171600,189145635,2380,2380,2380,2380,0
|
|
20241008,171500,189145635,2380,2380,2380,2380,0
|
|
20241008,171400,189145635,2380,2380,2380,2380,0
|
|
20241008,171300,189145635,2380,2380,2380,2380,0
|
|
20241008,171200,189145635,2380,2380,2380,2380,0
|
|
20241008,171100,189145635,2380,2380,2380,2380,0
|
|
20241008,171000,189145635,2380,2380,2380,2380,0
|
|
20241008,170900,189145635,2380,2380,2380,2380,0
|
|
20241008,170800,189145635,2380,2380,2380,2380,0
|
|
20241008,170700,189145635,2380,2380,2380,2380,0
|
|
20241008,170600,189145635,2380,2380,2380,2380,0
|
|
20241008,170500,189145635,2380,2380,2380,2380,0
|
|
20241008,170400,189145635,2380,2380,2380,2380,0
|
|
20241008,170300,189145635,2380,2380,2380,2380,0
|
|
20241008,170200,189145635,2380,2380,2380,2380,0
|
|
20241008,170100,189145635,2380,2380,2380,2380,0
|
|
20241008,170000,189145635,2380,2380,2380,2380,0
|
|
20241008,165900,189145635,2380,2380,2380,2380,0
|
|
20241008,165800,189145635,2380,2380,2380,2380,0
|
|
20241008,165700,189145635,2380,2380,2380,2380,0
|
|
20241008,165600,189145635,2380,2380,2380,2380,0
|
|
20241008,165500,189145635,2380,2380,2380,2380,0
|
|
20241008,165400,189145635,2380,2380,2380,2380,1863
|
|
20241008,165300,189145635,2380,2380,2380,2380,0
|
|
20241008,165200,189145635,2380,2380,2380,2380,0
|
|
20241008,165100,189145635,2380,2380,2380,2380,0
|
|
20241008,165000,189145635,2380,2380,2380,2380,0
|
|
20241008,164900,189145635,2380,2380,2380,2380,0
|
|
20241008,164800,189145635,2380,2380,2380,2380,0
|
|
20241008,164700,189145635,2380,2380,2380,2380,0
|
|
20241008,164600,189145635,2380,2380,2380,2380,0
|
|
20241008,164500,189145635,2380,2380,2380,2380,0
|
|
20241008,164400,189145635,2380,2380,2380,2380,0
|
|
20241008,164300,189145635,2380,2380,2380,2380,0
|
|
20241008,164200,189145635,2380,2380,2380,2380,0
|
|
20241008,164100,189145635,2380,2380,2380,2380,0
|
|
20241008,164000,189145635,2380,2380,2380,2380,0
|
|
20241008,163900,189145635,2380,2380,2380,2380,0
|
|
20241008,163800,189145635,2380,2380,2380,2380,0
|
|
20241008,163700,189145635,2380,2380,2380,2380,0
|
|
20241008,163600,189145635,2380,2380,2380,2380,0
|
|
20241008,163500,189145635,2380,2380,2380,2380,0
|
|
20241008,163400,189145635,2380,2380,2380,2380,0
|
|
20241008,163300,189145635,2380,2380,2380,2380,0
|
|
20241008,163200,189145635,2380,2380,2380,2380,0
|
|
20241008,163100,189145635,2380,2380,2380,2380,0
|
|
20241008,163000,189145635,2380,2380,2380,2380,0
|
|
20241008,162900,189145635,2380,2380,2380,2380,0
|
|
20241008,162800,189145635,2380,2380,2380,2380,0
|
|
20241008,162700,189145635,2380,2380,2380,2380,0
|
|
20241008,162600,189145635,2380,2380,2380,2380,0
|
|
20241008,162500,189145635,2380,2380,2380,2380,0
|
|
20241008,162400,189145635,2380,2380,2380,2380,1863
|
|
20241008,162300,189145635,2380,2380,2380,2380,0
|
|
20241008,162200,189145635,2380,2380,2380,2380,0
|
|
20241008,162100,189145635,2380,2380,2380,2380,0
|
|
20241008,162000,189145635,2380,2380,2380,2380,0
|
|
20241008,161900,189145635,2380,2380,2380,2380,0
|
|
20241008,161800,189145635,2380,2380,2380,2380,0
|
|
20241008,161700,189145635,2380,2380,2380,2380,0
|
|
20241008,161600,189145635,2380,2380,2380,2380,0
|
|
20241008,161500,189145635,2380,2380,2380,2380,0
|
|
20241008,161400,189145635,2380,2380,2380,2380,0
|
|
20241008,161300,189145635,2380,2380,2380,2380,0
|
|
20241008,161200,189145635,2380,2380,2380,2380,0
|
|
20241008,161100,189145635,2380,2380,2380,2380,0
|
|
20241008,161000,189145635,2380,2380,2380,2380,0
|
|
20241008,160900,189145635,2380,2380,2380,2380,0
|
|
20241008,160800,189145635,2380,2380,2380,2380,0
|
|
20241008,160700,189145635,2380,2380,2380,2380,0
|
|
20241008,160600,189145635,2380,2380,2380,2380,0
|
|
20241008,160500,189145635,2380,2380,2380,2380,0
|
|
20241008,160400,189145635,2380,2380,2380,2380,0
|
|
20241008,160300,189145635,2380,2380,2380,2380,0
|
|
20241008,160200,189145635,2380,2380,2380,2380,0
|
|
20241008,160100,189145635,2380,2380,2380,2380,0
|
|
20241008,160000,189145635,2380,2380,2380,2380,0
|
|
20241008,155900,189145635,2380,2380,2380,2380,0
|
|
20241008,155800,189145635,2380,2380,2380,2380,0
|
|
20241008,155700,189145635,2380,2380,2380,2380,0
|
|
20241008,155600,189145635,2380,2380,2380,2380,0
|
|
20241008,155500,189145635,2380,2380,2380,2380,0
|
|
20241008,155400,189145635,2380,2380,2380,2380,1863
|
|
20241008,155300,189145635,2380,2380,2380,2380,0
|
|
20241008,155200,189145635,2380,2380,2380,2380,0
|
|
20241008,155100,189145635,2380,2380,2380,2380,0
|
|
20241008,155000,189145635,2380,2380,2380,2380,0
|
|
20241008,154900,189145635,2380,2380,2380,2380,0
|
|
20241008,154800,189145635,2380,2380,2380,2380,0
|
|
20241008,154700,189145635,2380,2380,2380,2380,0
|
|
20241008,154600,189145635,2380,2380,2380,2380,0
|
|
20241008,154500,189145635,2380,2380,2380,2380,0
|
|
20241008,154400,189145635,2380,2380,2380,2380,0
|
|
20241008,154300,189145635,2380,2380,2380,2380,0
|
|
20241008,154200,189145635,2380,2380,2380,2380,0
|
|
20241008,154100,189145635,2380,2380,2380,2380,0
|
|
20241008,154000,189145635,2380,2380,2380,2380,0
|
|
20241008,153900,189145635,2380,2380,2380,2380,0
|
|
20241008,153800,189145635,2380,2380,2380,2380,0
|
|
20241008,153700,189145635,2380,2380,2380,2380,0
|
|
20241008,153600,189145635,2380,2380,2380,2380,0
|
|
20241008,153500,189145635,2380,2380,2380,2380,0
|
|
20241008,153400,189145635,2380,2380,2380,2380,0
|
|
20241008,153300,189145635,2380,2380,2380,2380,0
|
|
20241008,153200,189145635,2380,2380,2380,2380,0
|
|
20241008,153100,189145635,2380,2380,2380,2380,0
|
|
20241008,153000,189145635,2380,2380,2380,2380,1863
|
|
20241008,152900,184711695,2390,2390,2390,2390,0
|
|
20241008,152800,184711695,2390,2390,2390,2390,0
|
|
20241008,152700,184711695,2390,2390,2390,2390,0
|
|
20241008,152600,184711695,2390,2390,2390,2390,0
|
|
20241008,152500,184711695,2390,2390,2390,2390,0
|
|
20241008,152400,184711695,2390,2390,2390,2390,0
|
|
20241008,152300,184711695,2390,2390,2390,2390,0
|
|
20241008,152200,184711695,2390,2390,2390,2390,0
|
|
20241008,152100,184711695,2390,2390,2390,2390,0
|
|
20241008,152000,184711695,2390,2390,2390,2390,0
|
|
20241008,151900,184711695,2390,2390,2390,2390,1
|
|
20241008,151800,184709305,2370,2370,2370,2370,52
|
|
20241008,151700,184586065,2390,2390,2390,2390,0
|
|
20241008,151600,184586065,2390,2375,2390,2375,607
|
|
20241008,151500,183144425,2380,2380,2380,2380,0
|
|
20241008,151400,183144425,2380,2380,2380,2380,7455
|
|
20241008,151300,165401525,2380,2380,2380,2380,0
|
|
20241008,151200,165401525,2380,2385,2385,2380,170
|
|
20241008,151100,164996825,2380,2380,2380,2380,20
|
|
20241008,151000,164949225,2385,2385,2385,2385,0
|
|
20241008,150900,164949225,2385,2385,2385,2385,200
|
|
20241008,150800,164472225,2385,2385,2385,2385,0
|
|
20241008,150700,164472225,2385,2385,2385,2385,0
|
|
20241008,150600,164472225,2385,2385,2385,2385,43
|
|
20241008,150500,164369670,2380,2380,2380,2380,0
|
|
20241008,150400,164369670,2380,2380,2380,2380,0
|
|
20241008,150300,164369670,2380,2380,2380,2380,20
|
|
20241008,150200,164322070,2385,2385,2385,2385,1
|
|
20241008,150100,164319685,2380,2380,2380,2380,1874
|
|
20241008,150000,159859565,2380,2380,2380,2380,3336
|
|
20241008,145900,151919885,2380,2380,2380,2380,0
|
|
20241008,145800,151919885,2380,2380,2380,2380,59
|
|
20241008,145700,151779465,2380,2380,2380,2380,671
|
|
20241008,145600,150182485,2390,2390,2390,2390,0
|
|
20241008,145500,150182485,2390,2380,2390,2380,4
|
|
20241008,145400,150172955,2380,2380,2380,2380,500
|
|
20241008,145300,148982955,2380,2380,2380,2380,500
|
|
20241008,145200,147792955,2385,2385,2385,2385,10
|
|
20241008,145100,147769105,2385,2385,2385,2385,77
|
|
20241008,145000,147585460,2390,2390,2390,2390,0
|
|
20241008,144900,147585460,2390,2385,2390,2385,10
|
|
20241008,144800,147561605,2385,2385,2385,2385,0
|
|
20241008,144700,147561605,2385,2385,2385,2385,0
|
|
20241008,144600,147561605,2385,2385,2385,2385,661
|
|
20241008,144500,145985120,2390,2390,2390,2390,0
|
|
20241008,144400,145985120,2390,2390,2390,2390,1
|
|
20241008,144300,145982730,2385,2385,2385,2385,0
|
|
20241008,144200,145982730,2385,2385,2385,2385,0
|
|
20241008,144100,145982730,2385,2385,2385,2385,386
|
|
20241008,144000,145062120,2380,2380,2380,2380,0
|
|
20241008,143900,145062120,2380,2380,2380,2380,0
|
|
20241008,143800,145062120,2380,2380,2380,2380,0
|
|
20241008,143700,145062120,2380,2380,2380,2380,167
|
|
20241008,143600,144664660,2390,2390,2390,2390,0
|
|
20241008,143500,144664660,2390,2390,2390,2390,0
|
|
20241008,143400,144664660,2390,2390,2390,2390,0
|
|
20241008,143300,144664660,2390,2390,2390,2390,0
|
|
20241008,143200,144664660,2390,2390,2390,2390,100
|
|
20241008,143100,144425660,2385,2385,2385,2385,0
|
|
20241008,143000,144425660,2385,2385,2385,2385,1174
|
|
20241008,142900,141625670,2385,2385,2385,2385,100
|
|
20241008,142800,141387170,2390,2390,2390,2390,10
|
|
20241008,142700,141363270,2390,2390,2390,2390,1
|
|
20241008,142600,141360880,2385,2385,2385,2385,0
|
|
20241008,142500,141360880,2385,2385,2385,2385,230
|
|
20241008,142400,140812330,2385,2390,2390,2385,617
|
|
20241008,142300,139339700,2385,2390,2390,2385,305
|
|
20241008,142200,138612250,2390,2390,2390,2390,112
|
|
20241008,142100,138344570,2390,2390,2390,2390,400
|
|
20241008,142000,137388570,2400,2400,2400,2400,0
|
|
20241008,141900,137388570,2400,2400,2400,2400,0
|
|
20241008,141800,137388570,2400,2400,2400,2400,0
|
|
20241008,141700,137388570,2400,2400,2400,2400,0
|
|
20241008,141600,137388570,2400,2400,2400,2400,0
|
|
20241008,141500,137388570,2400,2400,2400,2400,342
|
|
20241008,141400,136567770,2400,2400,2400,2400,20
|
|
20241008,141300,136519770,2400,2400,2400,2400,0
|
|
20241008,141200,136519770,2400,2400,2400,2400,0
|
|
20241008,141100,136519770,2400,2400,2400,2400,0
|
|
20241008,141000,136519770,2400,2400,2400,2400,0
|
|
20241008,140900,136519770,2400,2400,2400,2400,0
|
|
20241008,140800,136519770,2400,2400,2400,2400,0
|
|
20241008,140700,136519770,2400,2400,2400,2400,834
|
|
20241008,140600,134518170,2400,2400,2400,2400,0
|
|
20241008,140500,134518170,2400,2400,2400,2400,0
|
|
20241008,140400,134518170,2400,2400,2400,2400,0
|
|
20241008,140300,134518170,2400,2400,2400,2400,121
|
|
20241008,140200,134227770,2395,2390,2395,2390,500
|
|
20241008,140100,133030545,2390,2390,2390,2390,500
|
|
20241008,140000,131835545,2390,2385,2390,2385,729
|
|
20241008,135900,130095135,2390,2385,2390,2385,776
|
|
20241008,135800,128244365,2385,2385,2385,2385,0
|
|
20241008,135700,128244365,2385,2385,2385,2385,0
|
|
20241008,135600,128244365,2385,2385,2385,2385,0
|
|
20241008,135500,128244365,2385,2385,2385,2385,0
|
|
20241008,135400,128244365,2385,2385,2385,2385,1
|
|
20241008,135300,128241980,2380,2380,2380,2380,0
|
|
20241008,135200,128241980,2380,2385,2385,2380,530
|
|
20241008,135100,126980430,2385,2385,2385,2385,0
|
|
20241008,135000,126980430,2385,2385,2385,2385,0
|
|
20241008,134900,126980430,2385,2385,2385,2385,0
|
|
20241008,134800,126980430,2385,2385,2385,2385,0
|
|
20241008,134700,126980430,2385,2385,2385,2385,80
|
|
20241008,134600,126789630,2385,2385,2385,2385,1690
|
|
20241008,134500,122758980,2385,2385,2385,2385,0
|
|
20241008,134400,122758980,2385,2385,2385,2385,0
|
|
20241008,134300,122758980,2385,2385,2385,2385,0
|
|
20241008,134200,122758980,2385,2385,2385,2385,0
|
|
20241008,134100,122758980,2385,2385,2385,2385,0
|
|
20241008,134000,122758980,2385,2385,2385,2385,0
|
|
20241008,133900,122758980,2385,2385,2385,2385,0
|
|
20241008,133800,122758980,2385,2385,2385,2385,0
|
|
20241008,133700,122758980,2385,2385,2385,2385,0
|
|
20241008,133600,122758980,2385,2385,2385,2385,0
|
|
20241008,133500,122758980,2385,2385,2385,2385,0
|
|
20241008,133400,122758980,2385,2385,2385,2385,0
|
|
20241008,133300,122758980,2385,2385,2385,2385,0
|
|
20241008,133200,122758980,2385,2385,2385,2385,0
|
|
20241008,133100,122758980,2385,2385,2385,2385,0
|
|
20241008,133000,122758980,2385,2385,2385,2385,1
|
|
20241008,132900,122756595,2385,2385,2385,2385,0
|
|
20241008,132800,122756595,2385,2385,2385,2385,0
|
|
20241008,132700,122756595,2385,2385,2385,2385,0
|
|
20241008,132600,122756595,2385,2385,2385,2385,0
|
|
20241008,132500,122756595,2385,2385,2385,2385,0
|
|
20241008,132400,122756595,2385,2385,2385,2385,0
|
|
20241008,132300,122756595,2385,2385,2385,2385,0
|
|
20241008,132200,122756595,2385,2385,2385,2385,0
|
|
20241008,132100,122756595,2385,2385,2385,2385,0
|
|
20241008,132000,122756595,2385,2385,2385,2385,0
|
|
20241008,131900,122756595,2385,2385,2385,2385,0
|
|
20241008,131800,122756595,2385,2385,2385,2385,0
|
|
20241008,131700,122756595,2385,2385,2385,2385,0
|
|
20241008,131600,122756595,2385,2385,2385,2385,0
|
|
20241008,131500,122756595,2385,2385,2385,2385,0
|
|
20241008,131400,122756595,2385,2385,2385,2380,15
|
|
20241008,131300,122720825,2380,2380,2380,2380,0
|
|
20241008,131200,122720825,2380,2380,2380,2380,0
|
|
20241008,131100,122720825,2380,2380,2380,2380,104
|
|
20241008,131000,122473305,2380,2380,2380,2380,0
|
|
20241008,130900,122473305,2380,2380,2380,2380,20
|
|
20241008,130800,122425705,2385,2385,2385,2385,0
|
|
20241008,130700,122425705,2385,2385,2385,2385,0
|
|
20241008,130600,122425705,2385,2385,2385,2385,0
|
|
20241008,130500,122425705,2385,2385,2385,2385,0
|
|
20241008,130400,122425705,2385,2385,2385,2385,0
|
|
20241008,130300,122425705,2385,2385,2385,2385,0
|
|
20241008,130200,122425705,2385,2380,2385,2380,31
|
|
20241008,130100,122351820,2385,2385,2385,2385,0
|
|
20241008,130000,122351820,2385,2385,2385,2385,0
|
|
20241008,125900,122351820,2385,2385,2385,2385,0
|
|
20241008,125800,122351820,2385,2385,2385,2385,0
|
|
20241008,125700,122351820,2385,2380,2385,2380,157
|
|
20241008,125600,121978150,2380,2380,2380,2380,9879
|
|
20241008,125500,98466130,2380,2380,2380,2380,9879
|
|
20241008,125400,74954110,2380,2380,2380,2380,0
|
|
20241008,125300,74954110,2380,2380,2380,2380,0
|
|
20241008,125200,74954110,2380,2380,2380,2380,1
|
|
20241008,125100,74951730,2365,2365,2365,2365,140
|
|
20241008,125000,74620630,2380,2380,2380,2380,0
|
|
20241008,124900,74620630,2380,2380,2380,2380,0
|
|
20241008,124800,74620630,2380,2380,2380,2380,0
|
|
20241008,124700,74620630,2380,2380,2380,2380,0
|
|
20241008,124600,74620630,2380,2380,2380,2380,0
|
|
20241008,124500,74620630,2380,2380,2380,2380,0
|
|
20241008,124400,74620630,2380,2380,2380,2380,0
|
|
20241008,124300,74620630,2380,2380,2380,2380,0
|
|
20241008,124200,74620630,2380,2380,2380,2380,0
|
|
20241008,124100,74620630,2380,2380,2380,2380,0
|
|
20241008,124000,74620630,2380,2380,2380,2380,0
|
|
20241008,123900,74620630,2380,2380,2380,2380,0
|
|
20241008,123800,74620630,2380,2380,2380,2380,0
|
|
20241008,123700,74620630,2380,2380,2380,2380,0
|
|
20241008,123600,74620630,2380,2380,2380,2380,1
|
|
20241008,123500,74618250,2365,2365,2365,2365,0
|
|
20241008,123400,74618250,2365,2365,2365,2365,1468
|
|
20241008,123300,71146430,2370,2370,2370,2370,1244
|
|
20241008,123200,68198150,2385,2385,2385,2385,0
|
|
20241008,123100,68198150,2385,2385,2385,2385,0
|
|
20241008,123000,68198150,2385,2385,2385,2385,0
|
|
20241008,122900,68198150,2385,2385,2385,2385,0
|
|
20241008,122800,68198150,2385,2385,2385,2385,0
|
|
20241008,122700,68198150,2385,2385,2385,2385,1
|
|
20241008,122600,68195765,2385,2385,2385,2385,0
|
|
20241008,122500,68195765,2385,2385,2385,2385,0
|
|
20241008,122400,68195765,2385,2385,2385,2385,0
|
|
20241008,122300,68195765,2385,2385,2385,2385,1
|
|
20241008,122200,68193380,2385,2385,2385,2385,0
|
|
20241008,122100,68193380,2385,2385,2385,2385,0
|
|
20241008,122000,68193380,2385,2385,2385,2385,1579
|
|
20241008,121900,64427465,2385,2385,2385,2385,2096
|
|
20241008,121800,59428505,2385,2385,2385,2385,0
|
|
20241008,121700,59428505,2385,2385,2385,2385,0
|
|
20241008,121600,59428505,2385,2385,2385,2385,0
|
|
20241008,121500,59428505,2385,2385,2385,2385,0
|
|
20241008,121400,59428505,2385,2385,2385,2385,0
|
|
20241008,121300,59428505,2385,2385,2385,2385,1
|
|
20241008,121200,59426120,2375,2375,2375,2375,0
|
|
20241008,121100,59426120,2375,2375,2375,2375,0
|
|
20241008,121000,59426120,2375,2375,2375,2375,230
|
|
20241008,120900,58879870,2375,2375,2375,2375,0
|
|
20241008,120800,58879870,2375,2375,2375,2375,0
|
|
20241008,120700,58879870,2375,2375,2375,2375,0
|
|
20241008,120600,58879870,2375,2375,2375,2375,1
|
|
20241008,120500,58877495,2370,2370,2370,2370,0
|
|
20241008,120400,58877495,2370,2370,2370,2370,0
|
|
20241008,120300,58877495,2370,2370,2370,2370,0
|
|
20241008,120200,58877495,2370,2370,2370,2370,58
|
|
20241008,120100,58740035,2370,2370,2370,2370,0
|
|
20241008,120000,58740035,2370,2370,2370,2370,0
|
|
20241008,115900,58740035,2370,2370,2370,2370,1
|
|
20241008,115800,58737665,2370,2370,2370,2370,0
|
|
20241008,115700,58737665,2370,2370,2370,2370,0
|
|
20241008,115600,58737665,2370,2370,2370,2370,2
|
|
20241008,115500,58732925,2365,2365,2365,2365,0
|
|
20241008,115400,58732925,2365,2365,2365,2365,0
|
|
20241008,115300,58732925,2365,2365,2365,2365,35
|
|
20241008,115200,58650150,2370,2370,2370,2370,1
|
|
20241008,115100,58647780,2365,2365,2365,2365,0
|
|
20241008,115000,58647780,2365,2365,2365,2365,0
|
|
20241008,114900,58647780,2365,2365,2365,2365,0
|
|
20241008,114800,58647780,2365,2365,2365,2365,707
|
|
20241008,114700,56975725,2370,2365,2370,2365,35
|
|
20241008,114600,56892925,2370,2370,2370,2370,15
|
|
20241008,114500,56857375,2370,2365,2370,2365,12
|
|
20241008,114400,56828970,2370,2370,2370,2370,0
|
|
20241008,114300,56828970,2370,2370,2370,2370,3
|
|
20241008,114200,56821860,2370,2370,2370,2370,20
|
|
20241008,114100,56774460,2365,2365,2365,2365,200
|
|
20241008,114000,56301460,2370,2370,2370,2370,0
|
|
20241008,113900,56301460,2370,2370,2370,2370,200
|
|
20241008,113800,55827460,2370,2370,2370,2370,0
|
|
20241008,113700,55827460,2370,2370,2370,2370,10
|
|
20241008,113600,55803760,2370,2370,2370,2370,0
|
|
20241008,113500,55803760,2370,2370,2370,2370,100
|
|
20241008,113400,55566760,2370,2370,2370,2370,0
|
|
20241008,113300,55566760,2370,2370,2370,2370,4
|
|
20241008,113200,55557280,2365,2370,2370,2365,3138
|
|
20241008,113100,48120505,2375,2375,2375,2375,1
|
|
20241008,113000,48118130,2380,2380,2380,2380,0
|
|
20241008,112900,48118130,2380,2380,2380,2380,1
|
|
20241008,112800,48115750,2370,2370,2370,2370,0
|
|
20241008,112700,48115750,2370,2370,2370,2370,328
|
|
20241008,112600,47338390,2370,2370,2370,2370,0
|
|
20241008,112500,47338390,2370,2370,2370,2370,0
|
|
20241008,112400,47338390,2370,2370,2370,2370,0
|
|
20241008,112300,47338390,2370,2370,2370,2370,0
|
|
20241008,112200,47338390,2370,2370,2370,2370,0
|
|
20241008,112100,47338390,2370,2370,2370,2370,0
|
|
20241008,112000,47338390,2370,2370,2370,2370,0
|
|
20241008,111900,47338390,2370,2370,2370,2370,366
|
|
20241008,111800,46470970,2370,2370,2370,2370,0
|
|
20241008,111700,46470970,2370,2370,2370,2370,0
|
|
20241008,111600,46470970,2370,2370,2370,2370,0
|
|
20241008,111500,46470970,2370,2370,2370,2370,0
|
|
20241008,111400,46470970,2370,2370,2370,2370,0
|
|
20241008,111300,46470970,2370,2370,2370,2370,0
|
|
20241008,111200,46470970,2370,2370,2370,2370,752
|
|
20241008,111100,44688730,2375,2375,2375,2375,0
|
|
20241008,111000,44688730,2375,2375,2375,2375,358
|
|
20241008,110900,43838480,2385,2385,2385,2385,0
|
|
20241008,110800,43838480,2385,2385,2385,2385,50
|
|
20241008,110700,43719230,2385,2385,2385,2385,0
|
|
20241008,110600,43719230,2385,2385,2385,2385,0
|
|
20241008,110500,43719230,2385,2385,2385,2385,0
|
|
20241008,110400,43719230,2385,2385,2385,2385,1
|
|
20241008,110300,43716845,2375,2375,2375,2375,0
|
|
20241008,110200,43716845,2375,2375,2375,2375,0
|
|
20241008,110100,43716845,2375,2375,2375,2375,0
|
|
20241008,110000,43716845,2375,2375,2375,2375,2
|
|
20241008,105900,43712095,2380,2380,2380,2380,0
|
|
20241008,105800,43712095,2380,2375,2380,2375,2487
|
|
20241008,105700,37797035,2380,2380,2380,2380,0
|
|
20241008,105600,37797035,2380,2380,2380,2380,0
|
|
20241008,105500,37797035,2380,2380,2380,2380,0
|
|
20241008,105400,37797035,2380,2380,2380,2380,55
|
|
20241008,105300,37666135,2380,2380,2380,2380,0
|
|
20241008,105200,37666135,2380,2380,2380,2380,0
|
|
20241008,105100,37666135,2380,2380,2380,2380,1
|
|
20241008,105000,37663755,2375,2375,2375,2375,0
|
|
20241008,104900,37663755,2375,2375,2375,2375,35
|
|
20241008,104800,37580630,2375,2375,2375,2375,0
|
|
20241008,104700,37580630,2375,2375,2375,2375,0
|
|
20241008,104600,37580630,2375,2375,2375,2375,814
|
|
20241008,104500,35647380,2375,2380,2380,2375,15
|
|
20241008,104400,35611725,2380,2380,2380,2380,0
|
|
20241008,104300,35611725,2380,2380,2380,2380,0
|
|
20241008,104200,35611725,2380,2380,2380,2380,100
|
|
20241008,104100,35373725,2380,2380,2380,2380,0
|
|
20241008,104000,35373725,2380,2380,2380,2380,0
|
|
20241008,103900,35373725,2380,2380,2380,2380,0
|
|
20241008,103800,35373725,2380,2380,2380,2380,0
|
|
20241008,103700,35373725,2380,2375,2380,2375,261
|
|
20241008,103600,34753845,2375,2375,2375,2375,0
|
|
20241008,103500,34753845,2375,2375,2375,2375,500
|
|
20241008,103400,33566345,2380,2380,2380,2380,1
|
|
20241008,103300,33563965,2380,2380,2380,2380,68
|
|
20241008,103200,33402125,2380,2380,2380,2380,32
|
|
20241008,103100,33325965,2380,2380,2380,2380,10
|
|
20241008,103000,33302165,2380,2380,2380,2380,0
|
|
20241008,102900,33302165,2380,2380,2380,2380,0
|
|
20241008,102800,33302165,2380,2380,2380,2380,158
|
|
20241008,102700,32926125,2380,2380,2380,2380,67
|
|
20241008,102600,32766665,2385,2385,2385,2385,0
|
|
20241008,102500,32766665,2385,2385,2385,2385,0
|
|
20241008,102400,32766665,2385,2385,2385,2385,6
|
|
20241008,102300,32752355,2375,2375,2375,2375,0
|
|
20241008,102200,32752355,2375,2375,2375,2375,40
|
|
20241008,102100,32657355,2375,2380,2380,2375,408
|
|
20241008,102000,31686995,2380,2385,2385,2380,124
|
|
20241008,101900,31391625,2380,2380,2380,2380,0
|
|
20241008,101800,31391625,2380,2380,2380,2380,0
|
|
20241008,101700,31391625,2380,2380,2380,2380,0
|
|
20241008,101600,31391625,2380,2380,2380,2380,105
|
|
20241008,101500,31141725,2380,2380,2380,2380,92
|
|
20241008,101400,30922765,2380,2380,2380,2380,0
|
|
20241008,101300,30922765,2380,2380,2380,2380,0
|
|
20241008,101200,30922765,2380,2380,2380,2380,0
|
|
20241008,101100,30922765,2380,2380,2380,2380,1137
|
|
20241008,101000,28216705,2380,2380,2380,2380,5
|
|
20241008,100900,28204805,2385,2385,2385,2385,0
|
|
20241008,100800,28204805,2385,2385,2385,2385,0
|
|
20241008,100700,28204805,2385,2385,2385,2385,0
|
|
20241008,100600,28204805,2385,2385,2385,2385,5
|
|
20241008,100500,28192880,2385,2385,2385,2385,1
|
|
20241008,100400,28190495,2380,2380,2380,2380,20
|
|
20241008,100300,28142895,2385,2385,2385,2385,0
|
|
20241008,100200,28142895,2385,2385,2385,2385,1
|
|
20241008,100100,28140510,2380,2380,2380,2380,0
|
|
20241008,100000,28140510,2380,2380,2380,2380,0
|
|
20241008,095900,28140510,2380,2380,2380,2380,0
|
|
20241008,095800,28140510,2380,2380,2380,2380,0
|
|
20241008,095700,28140510,2380,2380,2380,2380,100
|
|
20241008,095600,27902510,2380,2380,2380,2380,101
|
|
20241008,095500,27662130,2380,2380,2380,2380,0
|
|
20241008,095400,27662130,2380,2380,2380,2380,0
|
|
20241008,095300,27662130,2380,2385,2385,2380,108
|
|
20241008,095200,27405050,2385,2385,2385,2385,1
|
|
20241008,095100,27402665,2385,2385,2385,2385,1
|
|
20241008,095000,27400280,2380,2380,2380,2380,0
|
|
20241008,094900,27400280,2380,2380,2380,2380,0
|
|
20241008,094800,27400280,2380,2380,2380,2380,5
|
|
20241008,094700,27388380,2380,2380,2380,2380,58
|
|
20241008,094600,27250340,2385,2385,2385,2385,0
|
|
20241008,094500,27250340,2385,2385,2385,2385,0
|
|
20241008,094400,27250340,2385,2385,2385,2385,0
|
|
20241008,094300,27250340,2385,2385,2385,2385,0
|
|
20241008,094200,27250340,2385,2385,2385,2385,0
|
|
20241008,094100,27250340,2385,2385,2385,2385,1
|
|
20241008,094000,27247955,2385,2385,2385,2385,12
|
|
20241008,093900,27219335,2375,2375,2375,2375,11
|
|
20241008,093800,27193210,2385,2385,2385,2385,0
|
|
20241008,093700,27193210,2385,2385,2385,2385,0
|
|
20241008,093600,27193210,2385,2385,2385,2385,0
|
|
20241008,093500,27193210,2385,2385,2385,2385,0
|
|
20241008,093400,27193210,2385,2385,2385,2385,0
|
|
20241008,093300,27193210,2385,2385,2385,2380,3
|
|
20241008,093200,27186060,2375,2375,2375,2375,0
|
|
20241008,093100,27186060,2375,2375,2375,2375,0
|
|
20241008,093000,27186060,2375,2375,2375,2375,0
|
|
20241008,092900,27186060,2375,2375,2375,2375,0
|
|
20241008,092800,27186060,2375,2375,2375,2375,217
|
|
20241008,092700,26670685,2375,2375,2375,2375,0
|
|
20241008,092600,26670685,2375,2375,2375,2375,0
|
|
20241008,092500,26670685,2375,2375,2375,2375,3
|
|
20241008,092400,26663560,2380,2380,2380,2380,706
|
|
20241008,092300,24983280,2380,2380,2380,2380,26
|
|
20241008,092200,24921400,2385,2385,2385,2385,0
|
|
20241008,092100,24921400,2385,2385,2385,2385,7
|
|
20241008,092000,24904705,2385,2385,2385,2385,0
|
|
20241008,091900,24904705,2385,2385,2385,2385,1
|
|
20241008,091800,24902320,2385,2385,2385,2385,86
|
|
20241008,091700,24697210,2385,2385,2385,2385,1
|
|
20241008,091600,24694825,2385,2385,2385,2385,0
|
|
20241008,091500,24694825,2385,2385,2385,2385,51
|
|
20241008,091400,24573190,2385,2385,2385,2385,0
|
|
20241008,091300,24573190,2385,2380,2385,2380,35
|
|
20241008,091200,24489790,2390,2390,2390,2390,0
|
|
20241008,091100,24489790,2390,2390,2390,2390,0
|
|
20241008,091000,24489790,2390,2390,2390,2390,1
|
|
20241008,090900,24487400,2395,2395,2395,2395,0
|
|
20241008,090800,24487400,2395,2390,2395,2390,4
|
|
20241008,090700,24477825,2365,2395,2400,2365,2757
|
|
20241008,090600,17931885,2405,2400,2405,2400,91
|
|
20241008,090500,17713480,2405,2405,2405,2405,0
|
|
20241008,090400,17713480,2405,2405,2405,2405,0
|
|
20241008,090300,17713480,2405,2400,2405,2400,305
|
|
20241008,090200,16980005,2405,2380,2430,2380,2342
|
|
20241008,090100,11377620,2380,2365,2380,2360,675
|
|
20241008,090000,9784560,2360,2360,2360,2360,4146
|