659 lines
30 KiB
CSV
659 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,195600,62352410,2205,2205,2205,2205,498
|
|
20241007,195500,62352410,2205,2205,2205,2205,0
|
|
20241007,195400,62352410,2205,2205,2205,2205,0
|
|
20241007,195300,62352410,2205,2205,2205,2205,0
|
|
20241007,195200,62352410,2205,2205,2205,2205,0
|
|
20241007,195100,62352410,2205,2205,2205,2205,0
|
|
20241007,195000,62352410,2205,2205,2205,2205,0
|
|
20241007,194900,62352410,2205,2205,2205,2205,0
|
|
20241007,194800,62352410,2205,2205,2205,2205,0
|
|
20241007,194700,62352410,2205,2205,2205,2205,0
|
|
20241007,194600,62352410,2205,2205,2205,2205,0
|
|
20241007,194500,62352410,2205,2205,2205,2205,0
|
|
20241007,194400,62352410,2205,2205,2205,2205,0
|
|
20241007,194300,62352410,2205,2205,2205,2205,0
|
|
20241007,194200,62352410,2205,2205,2205,2205,0
|
|
20241007,194100,62352410,2205,2205,2205,2205,0
|
|
20241007,194000,62352410,2205,2205,2205,2205,0
|
|
20241007,193900,62352410,2205,2205,2205,2205,0
|
|
20241007,193800,62352410,2205,2205,2205,2205,0
|
|
20241007,193700,62352410,2205,2205,2205,2205,0
|
|
20241007,193600,62352410,2205,2205,2205,2205,0
|
|
20241007,193500,62352410,2205,2205,2205,2205,0
|
|
20241007,193400,62352410,2205,2205,2205,2205,0
|
|
20241007,193300,62352410,2205,2205,2205,2205,0
|
|
20241007,193200,62352410,2205,2205,2205,2205,0
|
|
20241007,193100,62352410,2205,2205,2205,2205,0
|
|
20241007,193000,62352410,2205,2205,2205,2205,0
|
|
20241007,192900,62352410,2205,2205,2205,2205,0
|
|
20241007,192800,62352410,2205,2205,2205,2205,0
|
|
20241007,192700,62352410,2205,2205,2205,2205,0
|
|
20241007,192600,62352410,2205,2205,2205,2205,498
|
|
20241007,192500,62352410,2205,2205,2205,2205,0
|
|
20241007,192400,62352410,2205,2205,2205,2205,0
|
|
20241007,192300,62352410,2205,2205,2205,2205,0
|
|
20241007,192200,62352410,2205,2205,2205,2205,0
|
|
20241007,192100,62352410,2205,2205,2205,2205,0
|
|
20241007,192000,62352410,2205,2205,2205,2205,0
|
|
20241007,191900,62352410,2205,2205,2205,2205,0
|
|
20241007,191800,62352410,2205,2205,2205,2205,0
|
|
20241007,191700,62352410,2205,2205,2205,2205,0
|
|
20241007,191600,62352410,2205,2205,2205,2205,0
|
|
20241007,191500,62352410,2205,2205,2205,2205,0
|
|
20241007,191400,62352410,2205,2205,2205,2205,0
|
|
20241007,191300,62352410,2205,2205,2205,2205,0
|
|
20241007,191200,62352410,2205,2205,2205,2205,0
|
|
20241007,191100,62352410,2205,2205,2205,2205,0
|
|
20241007,191000,62352410,2205,2205,2205,2205,0
|
|
20241007,190900,62352410,2205,2205,2205,2205,0
|
|
20241007,190800,62352410,2205,2205,2205,2205,0
|
|
20241007,190700,62352410,2205,2205,2205,2205,0
|
|
20241007,190600,62352410,2205,2205,2205,2205,0
|
|
20241007,190500,62352410,2205,2205,2205,2205,0
|
|
20241007,190400,62352410,2205,2205,2205,2205,0
|
|
20241007,190300,62352410,2205,2205,2205,2205,0
|
|
20241007,190200,62352410,2205,2205,2205,2205,0
|
|
20241007,190100,62352410,2205,2205,2205,2205,0
|
|
20241007,190000,62352410,2205,2205,2205,2205,0
|
|
20241007,185900,62352410,2205,2205,2205,2205,0
|
|
20241007,185800,62352410,2205,2205,2205,2205,0
|
|
20241007,185700,62352410,2205,2205,2205,2205,0
|
|
20241007,185600,62352410,2205,2205,2205,2205,498
|
|
20241007,185500,62352410,2205,2205,2205,2205,0
|
|
20241007,185400,62352410,2205,2205,2205,2205,0
|
|
20241007,185300,62352410,2205,2205,2205,2205,0
|
|
20241007,185200,62352410,2205,2205,2205,2205,0
|
|
20241007,185100,62352410,2205,2205,2205,2205,0
|
|
20241007,185000,62352410,2205,2205,2205,2205,0
|
|
20241007,184900,62352410,2205,2205,2205,2205,0
|
|
20241007,184800,62352410,2205,2205,2205,2205,0
|
|
20241007,184700,62352410,2205,2205,2205,2205,0
|
|
20241007,184600,62352410,2205,2205,2205,2205,0
|
|
20241007,184500,62352410,2205,2205,2205,2205,0
|
|
20241007,184400,62352410,2205,2205,2205,2205,0
|
|
20241007,184300,62352410,2205,2205,2205,2205,0
|
|
20241007,184200,62352410,2205,2205,2205,2205,0
|
|
20241007,184100,62352410,2205,2205,2205,2205,0
|
|
20241007,184000,62352410,2205,2205,2205,2205,0
|
|
20241007,183900,62352410,2205,2205,2205,2205,0
|
|
20241007,183800,62352410,2205,2205,2205,2205,0
|
|
20241007,183700,62352410,2205,2205,2205,2205,0
|
|
20241007,183600,62352410,2205,2205,2205,2205,0
|
|
20241007,183500,62352410,2205,2205,2205,2205,0
|
|
20241007,183400,62352410,2205,2205,2205,2205,0
|
|
20241007,183300,62352410,2205,2205,2205,2205,0
|
|
20241007,183200,62352410,2205,2205,2205,2205,0
|
|
20241007,183100,62352410,2205,2205,2205,2205,0
|
|
20241007,183000,62352410,2205,2205,2205,2205,0
|
|
20241007,182900,62352410,2205,2205,2205,2205,0
|
|
20241007,182800,62352410,2205,2205,2205,2205,0
|
|
20241007,182700,62352410,2205,2205,2205,2205,0
|
|
20241007,182600,62352410,2205,2205,2205,2205,498
|
|
20241007,182500,62352410,2205,2205,2205,2205,0
|
|
20241007,182400,62352410,2205,2205,2205,2205,0
|
|
20241007,182300,62352410,2205,2205,2205,2205,0
|
|
20241007,182200,62352410,2205,2205,2205,2205,0
|
|
20241007,182100,62352410,2205,2205,2205,2205,0
|
|
20241007,182000,62352410,2205,2205,2205,2205,0
|
|
20241007,181900,62352410,2205,2205,2205,2205,0
|
|
20241007,181800,62352410,2205,2205,2205,2205,0
|
|
20241007,181700,62352410,2205,2205,2205,2205,0
|
|
20241007,181600,62352410,2205,2205,2205,2205,0
|
|
20241007,181500,62352410,2205,2205,2205,2205,0
|
|
20241007,181400,62352410,2205,2205,2205,2205,0
|
|
20241007,181300,62352410,2205,2205,2205,2205,0
|
|
20241007,181200,62352410,2205,2205,2205,2205,0
|
|
20241007,181100,62352410,2205,2205,2205,2205,0
|
|
20241007,181000,62352410,2205,2205,2205,2205,0
|
|
20241007,180900,62352410,2205,2205,2205,2205,0
|
|
20241007,180800,62352410,2205,2205,2205,2205,0
|
|
20241007,180700,62352410,2205,2205,2205,2205,0
|
|
20241007,180600,62352410,2205,2205,2205,2205,0
|
|
20241007,180500,62352410,2205,2205,2205,2205,0
|
|
20241007,180400,62352410,2205,2205,2205,2205,0
|
|
20241007,180300,62352410,2205,2205,2205,2205,0
|
|
20241007,180200,62352410,2205,2205,2205,2205,0
|
|
20241007,180100,62352410,2205,2205,2205,2205,0
|
|
20241007,180000,62352410,2205,2205,2205,2205,0
|
|
20241007,175900,62352410,2205,2205,2205,2205,0
|
|
20241007,175800,62352410,2205,2205,2205,2205,0
|
|
20241007,175700,62352410,2205,2205,2205,2205,0
|
|
20241007,175600,62352410,2205,2205,2205,2205,498
|
|
20241007,175500,62352410,2205,2205,2205,2205,0
|
|
20241007,175400,62352410,2205,2205,2205,2205,0
|
|
20241007,175300,62352410,2205,2205,2205,2205,0
|
|
20241007,175200,62352410,2205,2205,2205,2205,0
|
|
20241007,175100,62352410,2205,2205,2205,2205,0
|
|
20241007,175000,62352410,2205,2205,2205,2205,0
|
|
20241007,174900,62352410,2205,2205,2205,2205,0
|
|
20241007,174800,62352410,2205,2205,2205,2205,0
|
|
20241007,174700,62352410,2205,2205,2205,2205,0
|
|
20241007,174600,62352410,2205,2205,2205,2205,0
|
|
20241007,174500,62352410,2205,2205,2205,2205,0
|
|
20241007,174400,62352410,2205,2205,2205,2205,0
|
|
20241007,174300,62352410,2205,2205,2205,2205,0
|
|
20241007,174200,62352410,2205,2205,2205,2205,0
|
|
20241007,174100,62352410,2205,2205,2205,2205,0
|
|
20241007,174000,62352410,2205,2205,2205,2205,0
|
|
20241007,173900,62352410,2205,2205,2205,2205,0
|
|
20241007,173800,62352410,2205,2205,2205,2205,0
|
|
20241007,173700,62352410,2205,2205,2205,2205,0
|
|
20241007,173600,62352410,2205,2205,2205,2205,0
|
|
20241007,173500,62352410,2205,2205,2205,2205,0
|
|
20241007,173400,62352410,2205,2205,2205,2205,0
|
|
20241007,173300,62352410,2205,2205,2205,2205,0
|
|
20241007,173200,62352410,2205,2205,2205,2205,0
|
|
20241007,173100,62352410,2205,2205,2205,2205,0
|
|
20241007,173000,62352410,2205,2205,2205,2205,0
|
|
20241007,172900,62352410,2205,2205,2205,2205,0
|
|
20241007,172800,62352410,2205,2205,2205,2205,0
|
|
20241007,172700,62352410,2205,2205,2205,2205,0
|
|
20241007,172600,62352410,2205,2205,2205,2205,498
|
|
20241007,172500,62352410,2205,2205,2205,2205,0
|
|
20241007,172400,62352410,2205,2205,2205,2205,0
|
|
20241007,172300,62352410,2205,2205,2205,2205,0
|
|
20241007,172200,62352410,2205,2205,2205,2205,0
|
|
20241007,172100,62352410,2205,2205,2205,2205,0
|
|
20241007,172000,62352410,2205,2205,2205,2205,0
|
|
20241007,171900,62352410,2205,2205,2205,2205,0
|
|
20241007,171800,62352410,2205,2205,2205,2205,0
|
|
20241007,171700,62352410,2205,2205,2205,2205,0
|
|
20241007,171600,62352410,2205,2205,2205,2205,0
|
|
20241007,171500,62352410,2205,2205,2205,2205,0
|
|
20241007,171400,62352410,2205,2205,2205,2205,0
|
|
20241007,171300,62352410,2205,2205,2205,2205,0
|
|
20241007,171200,62352410,2205,2205,2205,2205,0
|
|
20241007,171100,62352410,2205,2205,2205,2205,0
|
|
20241007,171000,62352410,2205,2205,2205,2205,0
|
|
20241007,170900,62352410,2205,2205,2205,2205,0
|
|
20241007,170800,62352410,2205,2205,2205,2205,0
|
|
20241007,170700,62352410,2205,2205,2205,2205,0
|
|
20241007,170600,62352410,2205,2205,2205,2205,0
|
|
20241007,170500,62352410,2205,2205,2205,2205,0
|
|
20241007,170400,62352410,2205,2205,2205,2205,0
|
|
20241007,170300,62352410,2205,2205,2205,2205,0
|
|
20241007,170200,62352410,2205,2205,2205,2205,0
|
|
20241007,170100,62352410,2205,2205,2205,2205,0
|
|
20241007,170000,62352410,2205,2205,2205,2205,0
|
|
20241007,165900,62352410,2205,2205,2205,2205,0
|
|
20241007,165800,62352410,2205,2205,2205,2205,0
|
|
20241007,165700,62352410,2205,2205,2205,2205,0
|
|
20241007,165600,62352410,2205,2205,2205,2205,498
|
|
20241007,165500,62352410,2205,2205,2205,2205,0
|
|
20241007,165400,62352410,2205,2205,2205,2205,0
|
|
20241007,165300,62352410,2205,2205,2205,2205,0
|
|
20241007,165200,62352410,2205,2205,2205,2205,0
|
|
20241007,165100,62352410,2205,2205,2205,2205,0
|
|
20241007,165000,62352410,2205,2205,2205,2205,0
|
|
20241007,164900,62352410,2205,2205,2205,2205,0
|
|
20241007,164800,62352410,2205,2205,2205,2205,0
|
|
20241007,164700,62352410,2205,2205,2205,2205,0
|
|
20241007,164600,62352410,2205,2205,2205,2205,0
|
|
20241007,164500,62352410,2205,2205,2205,2205,0
|
|
20241007,164400,62352410,2205,2205,2205,2205,0
|
|
20241007,164300,62352410,2205,2205,2205,2205,0
|
|
20241007,164200,62352410,2205,2205,2205,2205,0
|
|
20241007,164100,62352410,2205,2205,2205,2205,0
|
|
20241007,164000,62352410,2205,2205,2205,2205,0
|
|
20241007,163900,62352410,2205,2205,2205,2205,0
|
|
20241007,163800,62352410,2205,2205,2205,2205,0
|
|
20241007,163700,62352410,2205,2205,2205,2205,0
|
|
20241007,163600,62352410,2205,2205,2205,2205,0
|
|
20241007,163500,62352410,2205,2205,2205,2205,0
|
|
20241007,163400,62352410,2205,2205,2205,2205,0
|
|
20241007,163300,62352410,2205,2205,2205,2205,0
|
|
20241007,163200,62352410,2205,2205,2205,2205,0
|
|
20241007,163100,62352410,2205,2205,2205,2205,0
|
|
20241007,163000,62352410,2205,2205,2205,2205,0
|
|
20241007,162900,62352410,2205,2205,2205,2205,0
|
|
20241007,162800,62352410,2205,2205,2205,2205,0
|
|
20241007,162700,62352410,2205,2205,2205,2205,0
|
|
20241007,162600,62352410,2205,2205,2205,2205,498
|
|
20241007,162500,62352410,2205,2205,2205,2205,0
|
|
20241007,162400,62352410,2205,2205,2205,2205,0
|
|
20241007,162300,62352410,2205,2205,2205,2205,0
|
|
20241007,162200,62352410,2205,2205,2205,2205,0
|
|
20241007,162100,62352410,2205,2205,2205,2205,0
|
|
20241007,162000,62352410,2205,2205,2205,2205,0
|
|
20241007,161900,62352410,2205,2205,2205,2205,0
|
|
20241007,161800,62352410,2205,2205,2205,2205,0
|
|
20241007,161700,62352410,2205,2205,2205,2205,0
|
|
20241007,161600,62352410,2205,2205,2205,2205,0
|
|
20241007,161500,62352410,2205,2205,2205,2205,0
|
|
20241007,161400,62352410,2205,2205,2205,2205,0
|
|
20241007,161300,62352410,2205,2205,2205,2205,0
|
|
20241007,161200,62352410,2205,2205,2205,2205,0
|
|
20241007,161100,62352410,2205,2205,2205,2205,0
|
|
20241007,161000,62352410,2205,2205,2205,2205,0
|
|
20241007,160900,62352410,2205,2205,2205,2205,0
|
|
20241007,160800,62352410,2205,2205,2205,2205,0
|
|
20241007,160700,62352410,2205,2205,2205,2205,0
|
|
20241007,160600,62352410,2205,2205,2205,2205,0
|
|
20241007,160500,62352410,2205,2205,2205,2205,0
|
|
20241007,160400,62352410,2205,2205,2205,2205,0
|
|
20241007,160300,62352410,2205,2205,2205,2205,0
|
|
20241007,160200,62352410,2205,2205,2205,2205,0
|
|
20241007,160100,62352410,2205,2205,2205,2205,0
|
|
20241007,160000,62352410,2205,2205,2205,2205,0
|
|
20241007,155900,62352410,2205,2205,2205,2205,0
|
|
20241007,155800,62352410,2205,2205,2205,2205,0
|
|
20241007,155700,62352410,2205,2205,2205,2205,0
|
|
20241007,155600,62352410,2205,2205,2205,2205,498
|
|
20241007,155500,62352410,2205,2205,2205,2205,0
|
|
20241007,155400,62352410,2205,2205,2205,2205,0
|
|
20241007,155300,62352410,2205,2205,2205,2205,0
|
|
20241007,155200,62352410,2205,2205,2205,2205,0
|
|
20241007,155100,62352410,2205,2205,2205,2205,0
|
|
20241007,155000,62352410,2205,2205,2205,2205,0
|
|
20241007,154900,62352410,2205,2205,2205,2205,0
|
|
20241007,154800,62352410,2205,2205,2205,2205,0
|
|
20241007,154700,62352410,2205,2205,2205,2205,0
|
|
20241007,154600,62352410,2205,2205,2205,2205,0
|
|
20241007,154500,62352410,2205,2205,2205,2205,0
|
|
20241007,154400,62352410,2205,2205,2205,2205,0
|
|
20241007,154300,62352410,2205,2205,2205,2205,0
|
|
20241007,154200,62352410,2205,2205,2205,2205,0
|
|
20241007,154100,62352410,2205,2205,2205,2205,0
|
|
20241007,154000,62352410,2205,2205,2205,2205,0
|
|
20241007,153900,62352410,2205,2205,2205,2205,0
|
|
20241007,153800,62352410,2205,2205,2205,2205,0
|
|
20241007,153700,62352410,2205,2205,2205,2205,0
|
|
20241007,153600,62352410,2205,2205,2205,2205,0
|
|
20241007,153500,62352410,2205,2205,2205,2205,0
|
|
20241007,153400,62352410,2205,2205,2205,2205,0
|
|
20241007,153300,62352410,2205,2205,2205,2205,0
|
|
20241007,153200,62352410,2205,2205,2205,2205,0
|
|
20241007,153100,62352410,2205,2205,2205,2205,0
|
|
20241007,153000,62352410,2205,2205,2205,2205,498
|
|
20241007,152900,61254320,2210,2210,2210,2210,0
|
|
20241007,152800,61254320,2210,2210,2210,2210,0
|
|
20241007,152700,61254320,2210,2210,2210,2210,0
|
|
20241007,152600,61254320,2210,2210,2210,2210,0
|
|
20241007,152500,61254320,2210,2210,2210,2210,0
|
|
20241007,152400,61254320,2210,2210,2210,2210,0
|
|
20241007,152300,61254320,2210,2210,2210,2210,0
|
|
20241007,152200,61254320,2210,2210,2210,2210,0
|
|
20241007,152100,61254320,2210,2210,2210,2210,0
|
|
20241007,152000,61254320,2210,2210,2210,2210,0
|
|
20241007,151900,61254320,2210,2210,2210,2210,237
|
|
20241007,151800,60730550,2210,2210,2210,2210,4
|
|
20241007,151700,60721710,2210,2210,2210,2210,0
|
|
20241007,151600,60721710,2210,2210,2210,2210,0
|
|
20241007,151500,60721710,2210,2210,2210,2210,0
|
|
20241007,151400,60721710,2210,2210,2210,2210,1
|
|
20241007,151300,60719500,2205,2205,2205,2205,10
|
|
20241007,151200,60697450,2210,2210,2210,2210,0
|
|
20241007,151100,60697450,2210,2210,2210,2210,0
|
|
20241007,151000,60697450,2210,2210,2210,2210,38
|
|
20241007,150900,60613470,2205,2205,2205,2205,0
|
|
20241007,150800,60613470,2205,2205,2205,2205,100
|
|
20241007,150700,60392970,2205,2205,2205,2205,0
|
|
20241007,150600,60392970,2205,2205,2205,2205,0
|
|
20241007,150500,60392970,2205,2205,2205,2205,0
|
|
20241007,150400,60392970,2205,2205,2205,2205,0
|
|
20241007,150300,60392970,2205,2205,2205,2205,0
|
|
20241007,150200,60392970,2205,2205,2205,2205,0
|
|
20241007,150100,60392970,2205,2205,2205,2205,0
|
|
20241007,150000,60392970,2205,2205,2205,2205,0
|
|
20241007,145900,60392970,2205,2205,2205,2205,1
|
|
20241007,145800,60390765,2185,2205,2205,2185,100
|
|
20241007,145700,60172195,2205,2205,2205,2205,0
|
|
20241007,145600,60172195,2205,2205,2205,2205,0
|
|
20241007,145500,60172195,2205,2205,2205,2205,1
|
|
20241007,145400,60169990,2210,2205,2210,2205,4
|
|
20241007,145300,60161165,2210,2210,2210,2210,0
|
|
20241007,145200,60161165,2210,2200,2210,2200,140
|
|
20241007,145100,59852830,2200,2200,2200,2200,0
|
|
20241007,145000,59852830,2200,2205,2205,2200,5
|
|
20241007,144900,59841815,2210,2210,2210,2210,0
|
|
20241007,144800,59841815,2210,2205,2210,2205,320
|
|
20241007,144700,59135715,2210,2210,2210,2210,0
|
|
20241007,144600,59135715,2210,2210,2210,2210,0
|
|
20241007,144500,59135715,2210,2210,2210,2210,0
|
|
20241007,144400,59135715,2210,2210,2210,2210,0
|
|
20241007,144300,59135715,2210,2210,2210,2210,0
|
|
20241007,144200,59135715,2210,2210,2210,2210,0
|
|
20241007,144100,59135715,2210,2210,2210,2210,0
|
|
20241007,144000,59135715,2210,2210,2210,2210,0
|
|
20241007,143900,59135715,2210,2210,2210,2210,0
|
|
20241007,143800,59135715,2210,2210,2210,2210,0
|
|
20241007,143700,59135715,2210,2210,2210,2210,0
|
|
20241007,143600,59135715,2210,2210,2210,2210,0
|
|
20241007,143500,59135715,2210,2210,2210,2210,0
|
|
20241007,143400,59135715,2210,2210,2210,2210,0
|
|
20241007,143300,59135715,2210,2210,2210,2210,0
|
|
20241007,143200,59135715,2210,2210,2210,2210,0
|
|
20241007,143100,59135715,2210,2210,2210,2210,1
|
|
20241007,143000,59133505,2205,2205,2210,2205,61
|
|
20241007,142900,58998970,2205,2205,2205,2205,0
|
|
20241007,142800,58998970,2205,2195,2205,2195,1300
|
|
20241007,142700,56134230,2195,2195,2195,2195,0
|
|
20241007,142600,56134230,2195,2195,2200,2195,95
|
|
20241007,142500,55925700,2195,2195,2195,2195,0
|
|
20241007,142400,55925700,2195,2195,2195,2195,6
|
|
20241007,142300,55912530,2190,2190,2190,2190,0
|
|
20241007,142200,55912530,2190,2190,2190,2190,50
|
|
20241007,142100,55803030,2195,2195,2195,2195,2
|
|
20241007,142000,55798640,2200,2200,2200,2200,0
|
|
20241007,141900,55798640,2200,2200,2200,2200,50
|
|
20241007,141800,55688640,2210,2210,2210,2210,0
|
|
20241007,141700,55688640,2210,2210,2210,2210,0
|
|
20241007,141600,55688640,2210,2210,2210,2210,0
|
|
20241007,141500,55688640,2210,2210,2210,2210,0
|
|
20241007,141400,55688640,2210,2210,2210,2210,0
|
|
20241007,141300,55688640,2210,2210,2210,2210,0
|
|
20241007,141200,55688640,2210,2210,2210,2210,0
|
|
20241007,141100,55688640,2210,2210,2210,2210,0
|
|
20241007,141000,55688640,2210,2210,2210,2210,0
|
|
20241007,140900,55688640,2210,2210,2210,2210,0
|
|
20241007,140800,55688640,2210,2210,2210,2210,0
|
|
20241007,140700,55688640,2210,2210,2210,2210,0
|
|
20241007,140600,55688640,2210,2195,2210,2195,4000
|
|
20241007,140500,46861800,2200,2200,2200,2200,0
|
|
20241007,140400,46861800,2200,2185,2200,2185,900
|
|
20241007,140300,44888755,2185,2185,2185,2185,1
|
|
20241007,140200,44886570,2185,2185,2185,2185,1
|
|
20241007,140100,44884385,2185,2185,2185,2185,11
|
|
20241007,140000,44860350,2200,2200,2200,2200,30
|
|
20241007,135900,44794350,2210,2210,2210,2210,0
|
|
20241007,135800,44794350,2210,2210,2210,2210,0
|
|
20241007,135700,44794350,2210,2210,2210,2210,0
|
|
20241007,135600,44794350,2210,2210,2210,2210,0
|
|
20241007,135500,44794350,2210,2210,2210,2210,0
|
|
20241007,135400,44794350,2210,2185,2210,2185,401
|
|
20241007,135300,43909915,2210,2205,2210,2155,1964
|
|
20241007,135200,39635400,2205,2185,2205,2185,2298
|
|
20241007,135100,34589095,2180,2165,2180,2165,1233
|
|
20241007,135000,31907930,2180,2180,2180,2180,0
|
|
20241007,134900,31907930,2180,2180,2180,2180,1
|
|
20241007,134800,31905750,2165,2175,2175,2165,1263
|
|
20241007,134700,29171255,2175,2175,2175,2175,0
|
|
20241007,134600,29171255,2175,2175,2175,2175,90
|
|
20241007,134500,28975505,2170,2170,2170,2170,0
|
|
20241007,134400,28975505,2170,2170,2170,2170,0
|
|
20241007,134300,28975505,2170,2170,2170,2170,0
|
|
20241007,134200,28975505,2170,2165,2170,2165,831
|
|
20241007,134100,27176120,2165,2165,2165,2165,0
|
|
20241007,134000,27176120,2165,2165,2165,2165,0
|
|
20241007,133900,27176120,2165,2165,2165,2165,0
|
|
20241007,133800,27176120,2165,2165,2165,2165,0
|
|
20241007,133700,27176120,2165,2165,2165,2165,0
|
|
20241007,133600,27176120,2165,2165,2165,2165,0
|
|
20241007,133500,27176120,2165,2165,2165,2165,0
|
|
20241007,133400,27176120,2165,2165,2165,2165,0
|
|
20241007,133300,27176120,2165,2165,2165,2165,100
|
|
20241007,133200,26959620,2165,2165,2165,2165,0
|
|
20241007,133100,26959620,2165,2165,2165,2165,0
|
|
20241007,133000,26959620,2165,2165,2165,2165,0
|
|
20241007,132900,26959620,2165,2165,2165,2165,0
|
|
20241007,132800,26959620,2165,2165,2165,2165,0
|
|
20241007,132700,26959620,2165,2165,2165,2165,0
|
|
20241007,132600,26959620,2165,2165,2165,2165,1
|
|
20241007,132500,26957455,2160,2160,2160,2160,0
|
|
20241007,132400,26957455,2160,2160,2160,2160,0
|
|
20241007,132300,26957455,2160,2160,2160,2160,0
|
|
20241007,132200,26957455,2160,2160,2160,2160,0
|
|
20241007,132100,26957455,2160,2160,2160,2160,0
|
|
20241007,132000,26957455,2160,2160,2160,2160,0
|
|
20241007,131900,26957455,2160,2160,2160,2160,1
|
|
20241007,131800,26955295,2165,2165,2165,2165,0
|
|
20241007,131700,26955295,2165,2165,2165,2165,200
|
|
20241007,131600,26522295,2165,2165,2165,2165,100
|
|
20241007,131500,26305795,2165,2165,2165,2165,0
|
|
20241007,131400,26305795,2165,2165,2165,2165,0
|
|
20241007,131300,26305795,2165,2165,2165,2165,0
|
|
20241007,131200,26305795,2165,2165,2165,2165,0
|
|
20241007,131100,26305795,2165,2165,2165,2165,0
|
|
20241007,131000,26305795,2165,2165,2165,2165,0
|
|
20241007,130900,26305795,2165,2165,2165,2165,0
|
|
20241007,130800,26305795,2165,2165,2165,2165,0
|
|
20241007,130700,26305795,2165,2165,2165,2165,0
|
|
20241007,130600,26305795,2165,2165,2165,2165,0
|
|
20241007,130500,26305795,2165,2165,2165,2165,0
|
|
20241007,130400,26305795,2165,2165,2165,2165,199
|
|
20241007,130300,25874960,2165,2165,2165,2165,0
|
|
20241007,130200,25874960,2165,2165,2165,2165,0
|
|
20241007,130100,25874960,2165,2165,2165,2165,0
|
|
20241007,130000,25874960,2165,2165,2165,2165,0
|
|
20241007,125900,25874960,2165,2165,2165,2165,0
|
|
20241007,125800,25874960,2165,2165,2165,2165,0
|
|
20241007,125700,25874960,2165,2165,2165,2165,0
|
|
20241007,125600,25874960,2165,2165,2165,2165,0
|
|
20241007,125500,25874960,2165,2165,2165,2165,0
|
|
20241007,125400,25874960,2165,2165,2165,2165,0
|
|
20241007,125300,25874960,2165,2165,2165,2165,0
|
|
20241007,125200,25874960,2165,2165,2165,2165,0
|
|
20241007,125100,25874960,2165,2165,2165,2165,0
|
|
20241007,125000,25874960,2165,2165,2165,2165,0
|
|
20241007,124900,25874960,2165,2165,2165,2165,0
|
|
20241007,124800,25874960,2165,2165,2165,2165,0
|
|
20241007,124700,25874960,2165,2165,2165,2165,0
|
|
20241007,124600,25874960,2165,2165,2165,2165,0
|
|
20241007,124500,25874960,2165,2165,2165,2165,0
|
|
20241007,124400,25874960,2165,2165,2165,2165,0
|
|
20241007,124300,25874960,2165,2165,2165,2165,0
|
|
20241007,124200,25874960,2165,2165,2165,2165,0
|
|
20241007,124100,25874960,2165,2165,2165,2165,0
|
|
20241007,124000,25874960,2165,2165,2165,2165,0
|
|
20241007,123900,25874960,2165,2165,2165,2165,0
|
|
20241007,123800,25874960,2165,2165,2165,2165,0
|
|
20241007,123700,25874960,2165,2165,2165,2165,0
|
|
20241007,123600,25874960,2165,2165,2165,2165,0
|
|
20241007,123500,25874960,2165,2165,2165,2165,0
|
|
20241007,123400,25874960,2165,2165,2165,2165,0
|
|
20241007,123300,25874960,2165,2165,2165,2165,0
|
|
20241007,123200,25874960,2165,2165,2165,2165,47
|
|
20241007,123100,25773205,2170,2170,2170,2170,0
|
|
20241007,123000,25773205,2170,2170,2170,2170,1
|
|
20241007,122900,25771035,2165,2165,2165,2165,0
|
|
20241007,122800,25771035,2165,2165,2165,2165,62
|
|
20241007,122700,25636805,2170,2170,2170,2170,0
|
|
20241007,122600,25636805,2170,2170,2170,2170,1
|
|
20241007,122500,25634635,2170,2170,2170,2170,0
|
|
20241007,122400,25634635,2170,2170,2170,2170,0
|
|
20241007,122300,25634635,2170,2170,2170,2170,0
|
|
20241007,122200,25634635,2170,2170,2170,2170,1
|
|
20241007,122100,25632465,2170,2170,2170,2170,0
|
|
20241007,122000,25632465,2170,2170,2170,2170,0
|
|
20241007,121900,25632465,2170,2170,2170,2170,0
|
|
20241007,121800,25632465,2170,2170,2170,2170,0
|
|
20241007,121700,25632465,2170,2170,2170,2170,0
|
|
20241007,121600,25632465,2170,2170,2170,2170,1
|
|
20241007,121500,25630295,2165,2165,2165,2165,0
|
|
20241007,121400,25630295,2165,2165,2165,2165,0
|
|
20241007,121300,25630295,2165,2165,2165,2165,0
|
|
20241007,121200,25630295,2165,2165,2165,2165,0
|
|
20241007,121100,25630295,2165,2165,2165,2165,0
|
|
20241007,121000,25630295,2165,2165,2165,2165,1
|
|
20241007,120900,25628130,2165,2165,2165,2165,0
|
|
20241007,120800,25628130,2165,2165,2165,2165,0
|
|
20241007,120700,25628130,2165,2165,2165,2165,0
|
|
20241007,120600,25628130,2165,2165,2165,2165,0
|
|
20241007,120500,25628130,2165,2165,2165,2165,5
|
|
20241007,120400,25617305,2165,2160,2165,2155,965
|
|
20241007,120300,23529990,2155,2155,2155,2155,0
|
|
20241007,120200,23529990,2155,2155,2155,2155,159
|
|
20241007,120100,23187345,2150,2150,2150,2150,267
|
|
20241007,120000,22613295,2150,2150,2150,2150,0
|
|
20241007,115900,22613295,2150,2150,2150,2150,0
|
|
20241007,115800,22613295,2150,2150,2150,2150,0
|
|
20241007,115700,22613295,2150,2150,2150,2150,0
|
|
20241007,115600,22613295,2150,2150,2150,2150,0
|
|
20241007,115500,22613295,2150,2150,2150,2150,0
|
|
20241007,115400,22613295,2150,2150,2150,2150,0
|
|
20241007,115300,22613295,2150,2150,2150,2150,0
|
|
20241007,115200,22613295,2150,2150,2150,2150,0
|
|
20241007,115100,22613295,2150,2150,2150,2150,1
|
|
20241007,115000,22611145,2140,2140,2140,2140,0
|
|
20241007,114900,22611145,2140,2145,2145,2140,1000
|
|
20241007,114800,20467915,2150,2150,2150,2150,0
|
|
20241007,114700,20467915,2150,2150,2150,2150,0
|
|
20241007,114600,20467915,2150,2150,2150,2150,0
|
|
20241007,114500,20467915,2150,2150,2150,2150,1
|
|
20241007,114400,20465765,2145,2145,2145,2145,0
|
|
20241007,114300,20465765,2145,2145,2145,2145,0
|
|
20241007,114200,20465765,2145,2145,2145,2145,425
|
|
20241007,114100,19554140,2145,2145,2145,2145,0
|
|
20241007,114000,19554140,2145,2145,2145,2145,0
|
|
20241007,113900,19554140,2145,2145,2145,2145,0
|
|
20241007,113800,19554140,2145,2145,2145,2145,20
|
|
20241007,113700,19511240,2145,2145,2145,2145,10
|
|
20241007,113600,19489790,2145,2145,2145,2145,0
|
|
20241007,113500,19489790,2145,2145,2145,2145,0
|
|
20241007,113400,19489790,2145,2145,2145,2145,0
|
|
20241007,113300,19489790,2145,2145,2145,2145,0
|
|
20241007,113200,19489790,2145,2145,2145,2145,0
|
|
20241007,113100,19489790,2145,2145,2145,2145,24
|
|
20241007,113000,19438310,2145,2145,2145,2145,0
|
|
20241007,112900,19438310,2145,2145,2145,2145,0
|
|
20241007,112800,19438310,2145,2145,2145,2145,0
|
|
20241007,112700,19438310,2145,2145,2145,2145,0
|
|
20241007,112600,19438310,2145,2145,2145,2145,0
|
|
20241007,112500,19438310,2145,2145,2145,2145,0
|
|
20241007,112400,19438310,2145,2145,2145,2145,0
|
|
20241007,112300,19438310,2145,2145,2145,2145,0
|
|
20241007,112200,19438310,2145,2145,2145,2145,0
|
|
20241007,112100,19438310,2145,2145,2145,2145,0
|
|
20241007,112000,19438310,2145,2145,2145,2145,0
|
|
20241007,111900,19438310,2145,2145,2145,2145,0
|
|
20241007,111800,19438310,2145,2145,2145,2145,0
|
|
20241007,111700,19438310,2145,2145,2145,2145,5
|
|
20241007,111600,19427585,2145,2145,2145,2145,0
|
|
20241007,111500,19427585,2145,2145,2145,2145,0
|
|
20241007,111400,19427585,2145,2145,2145,2145,0
|
|
20241007,111300,19427585,2145,2145,2145,2145,0
|
|
20241007,111200,19427585,2145,2145,2145,2145,0
|
|
20241007,111100,19427585,2145,2145,2145,2145,0
|
|
20241007,111000,19427585,2145,2145,2145,2145,0
|
|
20241007,110900,19427585,2145,2145,2145,2145,0
|
|
20241007,110800,19427585,2145,2145,2145,2145,0
|
|
20241007,110700,19427585,2145,2145,2145,2145,0
|
|
20241007,110600,19427585,2145,2145,2145,2145,38
|
|
20241007,110500,19346075,2145,2145,2145,2145,0
|
|
20241007,110400,19346075,2145,2145,2145,2145,0
|
|
20241007,110300,19346075,2145,2145,2145,2145,16
|
|
20241007,110200,19311755,2150,2150,2150,2150,4
|
|
20241007,110100,19303155,2150,2150,2150,2150,50
|
|
20241007,110000,19195655,2150,2150,2150,2150,0
|
|
20241007,105900,19195655,2150,2150,2150,2150,0
|
|
20241007,105800,19195655,2150,2150,2150,2150,0
|
|
20241007,105700,19195655,2150,2150,2150,2150,0
|
|
20241007,105600,19195655,2150,2145,2150,2145,8
|
|
20241007,105500,19178490,2140,2140,2140,2140,0
|
|
20241007,105400,19178490,2140,2140,2140,2140,0
|
|
20241007,105300,19178490,2140,2140,2140,2140,3
|
|
20241007,105200,19172070,2145,2145,2145,2145,0
|
|
20241007,105100,19172070,2145,2145,2145,2145,0
|
|
20241007,105000,19172070,2145,2145,2145,2145,0
|
|
20241007,104900,19172070,2145,2145,2145,2145,0
|
|
20241007,104800,19172070,2145,2145,2145,2145,0
|
|
20241007,104700,19172070,2145,2145,2145,2145,1
|
|
20241007,104600,19169925,2135,2135,2135,2135,0
|
|
20241007,104500,19169925,2135,2140,2140,2135,100
|
|
20241007,104400,18956420,2145,2145,2145,2145,0
|
|
20241007,104300,18956420,2145,2145,2145,2145,1
|
|
20241007,104200,18954275,2135,2135,2135,2135,0
|
|
20241007,104100,18954275,2135,2135,2135,2135,0
|
|
20241007,104000,18954275,2135,2135,2135,2135,0
|
|
20241007,103900,18954275,2135,2140,2140,2135,626
|
|
20241007,103800,17617750,2140,2140,2140,2140,120
|
|
20241007,103700,17360950,2140,2140,2140,2140,0
|
|
20241007,103600,17360950,2140,2140,2140,2140,0
|
|
20241007,103500,17360950,2140,2140,2140,2140,377
|
|
20241007,103400,16554170,2145,2145,2145,2145,0
|
|
20241007,103300,16554170,2145,2140,2145,2140,51
|
|
20241007,103200,16445025,2145,2135,2145,2135,32
|
|
20241007,103100,16376695,2145,2145,2145,2145,0
|
|
20241007,103000,16376695,2145,2145,2145,2145,0
|
|
20241007,102900,16376695,2145,2145,2145,2145,0
|
|
20241007,102800,16376695,2145,2145,2145,2145,0
|
|
20241007,102700,16376695,2145,2145,2145,2145,0
|
|
20241007,102600,16376695,2145,2145,2145,2145,10
|
|
20241007,102500,16355245,2145,2145,2145,2145,0
|
|
20241007,102400,16355245,2145,2145,2145,2145,1
|
|
20241007,102300,16353100,2135,2135,2135,2135,0
|
|
20241007,102200,16353100,2135,2135,2135,2135,31
|
|
20241007,102100,16286915,2145,2145,2145,2145,0
|
|
20241007,102000,16286915,2145,2145,2145,2145,0
|
|
20241007,101900,16286915,2145,2145,2145,2145,0
|
|
20241007,101800,16286915,2145,2145,2145,2145,90
|
|
20241007,101700,16093865,2145,2145,2145,2145,0
|
|
20241007,101600,16093865,2145,2145,2145,2145,0
|
|
20241007,101500,16093865,2145,2145,2145,2145,0
|
|
20241007,101400,16093865,2145,2145,2145,2145,1
|
|
20241007,101300,16091720,2135,2135,2135,2135,31
|
|
20241007,101200,16025535,2145,2145,2145,2145,0
|
|
20241007,101100,16025535,2145,2145,2145,2145,103
|
|
20241007,101000,15804600,2145,2145,2145,2145,0
|
|
20241007,100900,15804600,2145,2145,2145,2145,104
|
|
20241007,100800,15581520,2145,2145,2145,2145,1
|
|
20241007,100700,15579375,2135,2135,2135,2135,31
|
|
20241007,100600,15513190,2145,2145,2145,2145,0
|
|
20241007,100500,15513190,2145,2145,2145,2145,0
|
|
20241007,100400,15513190,2145,2145,2145,2145,0
|
|
20241007,100300,15513190,2145,2145,2145,2145,0
|
|
20241007,100200,15513190,2145,2135,2145,2135,1039
|
|
20241007,100100,13294915,2135,2135,2135,2135,542
|
|
20241007,100000,12137745,2140,2140,2140,2140,0
|
|
20241007,095900,12137745,2140,2140,2140,2140,0
|
|
20241007,095800,12137745,2140,2140,2140,2140,120
|
|
20241007,095700,11880945,2145,2145,2145,2145,0
|
|
20241007,095600,11880945,2145,2145,2145,2145,0
|
|
20241007,095500,11880945,2145,2145,2145,2145,0
|
|
20241007,095400,11880945,2145,2145,2145,2145,0
|
|
20241007,095300,11880945,2145,2145,2145,2145,0
|
|
20241007,095200,11880945,2145,2145,2145,2145,0
|
|
20241007,095100,11880945,2145,2145,2145,2145,0
|
|
20241007,095000,11880945,2145,2145,2145,2145,1
|
|
20241007,094900,11878800,2145,2145,2145,2145,0
|
|
20241007,094800,11878800,2145,2145,2145,2145,1
|
|
20241007,094700,11876655,2130,2130,2130,2130,0
|
|
20241007,094600,11876655,2130,2140,2140,2130,1357
|
|
20241007,094500,8980245,2130,2140,2140,2130,160
|
|
20241007,094400,8639345,2140,2140,2140,2140,3
|
|
20241007,094300,8632925,2130,2130,2130,2130,0
|
|
20241007,094200,8632925,2130,2130,2130,2130,2
|
|
20241007,094100,8628665,2130,2130,2130,2130,0
|
|
20241007,094000,8628665,2130,2135,2135,2130,2000
|
|
20241007,093900,4363665,2140,2140,2140,2140,484
|
|
20241007,093800,3327905,2145,2145,2145,2145,0
|
|
20241007,093700,3327905,2145,2145,2145,2145,0
|
|
20241007,093600,3327905,2145,2145,2145,2145,0
|
|
20241007,093500,3327905,2145,2145,2145,2145,0
|
|
20241007,093400,3327905,2145,2145,2145,2145,2
|
|
20241007,093300,3323615,2145,2145,2145,2145,0
|
|
20241007,093200,3323615,2145,2145,2145,2145,0
|
|
20241007,093100,3323615,2145,2145,2145,2145,0
|
|
20241007,093000,3323615,2145,2145,2145,2145,0
|
|
20241007,092900,3323615,2145,2145,2145,2145,500
|
|
20241007,092800,2251115,2145,2145,2145,2145,0
|
|
20241007,092700,2251115,2145,2145,2145,2145,0
|
|
20241007,092600,2251115,2145,2130,2145,2130,2
|
|
20241007,092500,2246840,2145,2145,2145,2145,0
|
|
20241007,092400,2246840,2145,2145,2145,2145,0
|
|
20241007,092300,2246840,2145,2145,2145,2145,0
|
|
20241007,092200,2246840,2145,2145,2145,2145,0
|
|
20241007,092100,2246840,2145,2145,2145,2145,0
|
|
20241007,092000,2246840,2145,2145,2145,2145,0
|
|
20241007,091900,2246840,2145,2145,2145,2145,0
|
|
20241007,091800,2246840,2145,2145,2145,2145,0
|
|
20241007,091700,2246840,2145,2145,2145,2145,1
|
|
20241007,091600,2244695,2145,2145,2145,2145,0
|
|
20241007,091500,2244695,2145,2145,2145,2145,20
|
|
20241007,091400,2201795,2145,2145,2145,2145,0
|
|
20241007,091300,2201795,2145,2145,2145,2145,0
|
|
20241007,091200,2201795,2145,2145,2145,2145,0
|
|
20241007,091100,2201795,2145,2145,2145,2145,0
|
|
20241007,091000,2201795,2145,2145,2145,2145,0
|
|
20241007,090900,2201795,2145,2140,2145,2125,139
|
|
20241007,090800,1906265,2135,2135,2135,2135,60
|
|
20241007,090700,1778165,2135,2135,2135,2135,51
|
|
20241007,090600,1669280,2140,2140,2140,2140,0
|
|
20241007,090500,1669280,2140,2140,2140,2140,1
|
|
20241007,090400,1667140,2145,2145,2145,2145,0
|
|
20241007,090300,1667140,2145,2145,2145,2145,0
|
|
20241007,090200,1667140,2145,2145,2145,2145,0
|
|
20241007,090100,1667140,2145,2145,2145,2145,0
|
|
20241007,090000,1667140,2145,2140,2145,2140,778
|