701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,203800,621959455,2885,2885,2885,2885,3905
|
|
20241028,203700,621959455,2885,2885,2885,2885,0
|
|
20241028,203600,621959455,2885,2885,2885,2885,0
|
|
20241028,203500,621959455,2885,2885,2885,2885,0
|
|
20241028,203400,621959455,2885,2885,2885,2885,0
|
|
20241028,203300,621959455,2885,2885,2885,2885,0
|
|
20241028,203200,621959455,2885,2885,2885,2885,0
|
|
20241028,203100,621959455,2885,2885,2885,2885,0
|
|
20241028,203000,621959455,2885,2885,2885,2885,0
|
|
20241028,202900,621959455,2885,2885,2885,2885,0
|
|
20241028,202800,621959455,2885,2885,2885,2885,0
|
|
20241028,202700,621959455,2885,2885,2885,2885,0
|
|
20241028,202600,621959455,2885,2885,2885,2885,0
|
|
20241028,202500,621959455,2885,2885,2885,2885,0
|
|
20241028,202400,621959455,2885,2885,2885,2885,0
|
|
20241028,202300,621959455,2885,2885,2885,2885,0
|
|
20241028,202200,621959455,2885,2885,2885,2885,0
|
|
20241028,202100,621959455,2885,2885,2885,2885,0
|
|
20241028,202000,621959455,2885,2885,2885,2885,0
|
|
20241028,201900,621959455,2885,2885,2885,2885,0
|
|
20241028,201800,621959455,2885,2885,2885,2885,0
|
|
20241028,201700,621959455,2885,2885,2885,2885,0
|
|
20241028,201600,621959455,2885,2885,2885,2885,0
|
|
20241028,201500,621959455,2885,2885,2885,2885,0
|
|
20241028,201400,621959455,2885,2885,2885,2885,0
|
|
20241028,201300,621959455,2885,2885,2885,2885,0
|
|
20241028,201200,621959455,2885,2885,2885,2885,0
|
|
20241028,201100,621959455,2885,2885,2885,2885,0
|
|
20241028,201000,621959455,2885,2885,2885,2885,0
|
|
20241028,200900,621959455,2885,2885,2885,2885,0
|
|
20241028,200800,621959455,2885,2885,2885,2885,3905
|
|
20241028,200700,621959455,2885,2885,2885,2885,0
|
|
20241028,200600,621959455,2885,2885,2885,2885,0
|
|
20241028,200500,621959455,2885,2885,2885,2885,0
|
|
20241028,200400,621959455,2885,2885,2885,2885,0
|
|
20241028,200300,621959455,2885,2885,2885,2885,0
|
|
20241028,200200,621959455,2885,2885,2885,2885,0
|
|
20241028,200100,621959455,2885,2885,2885,2885,0
|
|
20241028,200000,621959455,2885,2885,2885,2885,0
|
|
20241028,195900,621959455,2885,2885,2885,2885,0
|
|
20241028,195800,621959455,2885,2885,2885,2885,0
|
|
20241028,195700,621959455,2885,2885,2885,2885,0
|
|
20241028,195600,621959455,2885,2885,2885,2885,0
|
|
20241028,195500,621959455,2885,2885,2885,2885,0
|
|
20241028,195400,621959455,2885,2885,2885,2885,0
|
|
20241028,195300,621959455,2885,2885,2885,2885,0
|
|
20241028,195200,621959455,2885,2885,2885,2885,0
|
|
20241028,195100,621959455,2885,2885,2885,2885,0
|
|
20241028,195000,621959455,2885,2885,2885,2885,0
|
|
20241028,194900,621959455,2885,2885,2885,2885,0
|
|
20241028,194800,621959455,2885,2885,2885,2885,0
|
|
20241028,194700,621959455,2885,2885,2885,2885,0
|
|
20241028,194600,621959455,2885,2885,2885,2885,0
|
|
20241028,194500,621959455,2885,2885,2885,2885,0
|
|
20241028,194400,621959455,2885,2885,2885,2885,0
|
|
20241028,194300,621959455,2885,2885,2885,2885,0
|
|
20241028,194200,621959455,2885,2885,2885,2885,0
|
|
20241028,194100,621959455,2885,2885,2885,2885,0
|
|
20241028,194000,621959455,2885,2885,2885,2885,0
|
|
20241028,193900,621959455,2885,2885,2885,2885,0
|
|
20241028,193800,621959455,2885,2885,2885,2885,3905
|
|
20241028,193700,621959455,2885,2885,2885,2885,0
|
|
20241028,193600,621959455,2885,2885,2885,2885,0
|
|
20241028,193500,621959455,2885,2885,2885,2885,0
|
|
20241028,193400,621959455,2885,2885,2885,2885,0
|
|
20241028,193300,621959455,2885,2885,2885,2885,0
|
|
20241028,193200,621959455,2885,2885,2885,2885,0
|
|
20241028,193100,621959455,2885,2885,2885,2885,0
|
|
20241028,193000,621959455,2885,2885,2885,2885,0
|
|
20241028,192900,621959455,2885,2885,2885,2885,0
|
|
20241028,192800,621959455,2885,2885,2885,2885,0
|
|
20241028,192700,621959455,2885,2885,2885,2885,0
|
|
20241028,192600,621959455,2885,2885,2885,2885,0
|
|
20241028,192500,621959455,2885,2885,2885,2885,0
|
|
20241028,192400,621959455,2885,2885,2885,2885,0
|
|
20241028,192300,621959455,2885,2885,2885,2885,0
|
|
20241028,192200,621959455,2885,2885,2885,2885,0
|
|
20241028,192100,621959455,2885,2885,2885,2885,0
|
|
20241028,192000,621959455,2885,2885,2885,2885,0
|
|
20241028,191900,621959455,2885,2885,2885,2885,0
|
|
20241028,191800,621959455,2885,2885,2885,2885,0
|
|
20241028,191700,621959455,2885,2885,2885,2885,0
|
|
20241028,191600,621959455,2885,2885,2885,2885,0
|
|
20241028,191500,621959455,2885,2885,2885,2885,0
|
|
20241028,191400,621959455,2885,2885,2885,2885,0
|
|
20241028,191300,621959455,2885,2885,2885,2885,0
|
|
20241028,191200,621959455,2885,2885,2885,2885,0
|
|
20241028,191100,621959455,2885,2885,2885,2885,0
|
|
20241028,191000,621959455,2885,2885,2885,2885,0
|
|
20241028,190900,621959455,2885,2885,2885,2885,0
|
|
20241028,190800,621959455,2885,2885,2885,2885,3905
|
|
20241028,190700,621959455,2885,2885,2885,2885,0
|
|
20241028,190600,621959455,2885,2885,2885,2885,0
|
|
20241028,190500,621959455,2885,2885,2885,2885,0
|
|
20241028,190400,621959455,2885,2885,2885,2885,0
|
|
20241028,190300,621959455,2885,2885,2885,2885,0
|
|
20241028,190200,621959455,2885,2885,2885,2885,0
|
|
20241028,190100,621959455,2885,2885,2885,2885,0
|
|
20241028,190000,621959455,2885,2885,2885,2885,0
|
|
20241028,185900,621959455,2885,2885,2885,2885,0
|
|
20241028,185800,621959455,2885,2885,2885,2885,0
|
|
20241028,185700,621959455,2885,2885,2885,2885,0
|
|
20241028,185600,621959455,2885,2885,2885,2885,0
|
|
20241028,185500,621959455,2885,2885,2885,2885,0
|
|
20241028,185400,621959455,2885,2885,2885,2885,0
|
|
20241028,185300,621959455,2885,2885,2885,2885,0
|
|
20241028,185200,621959455,2885,2885,2885,2885,0
|
|
20241028,185100,621959455,2885,2885,2885,2885,0
|
|
20241028,185000,621959455,2885,2885,2885,2885,0
|
|
20241028,184900,621959455,2885,2885,2885,2885,0
|
|
20241028,184800,621959455,2885,2885,2885,2885,0
|
|
20241028,184700,621959455,2885,2885,2885,2885,0
|
|
20241028,184600,621959455,2885,2885,2885,2885,0
|
|
20241028,184500,621959455,2885,2885,2885,2885,0
|
|
20241028,184400,621959455,2885,2885,2885,2885,0
|
|
20241028,184300,621959455,2885,2885,2885,2885,0
|
|
20241028,184200,621959455,2885,2885,2885,2885,0
|
|
20241028,184100,621959455,2885,2885,2885,2885,0
|
|
20241028,184000,621959455,2885,2885,2885,2885,0
|
|
20241028,183900,621959455,2885,2885,2885,2885,0
|
|
20241028,183800,621959455,2885,2885,2885,2885,3905
|
|
20241028,183700,621959455,2885,2885,2885,2885,0
|
|
20241028,183600,621959455,2885,2885,2885,2885,0
|
|
20241028,183500,621959455,2885,2885,2885,2885,0
|
|
20241028,183400,621959455,2885,2885,2885,2885,0
|
|
20241028,183300,621959455,2885,2885,2885,2885,0
|
|
20241028,183200,621959455,2885,2885,2885,2885,0
|
|
20241028,183100,621959455,2885,2885,2885,2885,0
|
|
20241028,183000,621959455,2885,2885,2885,2885,0
|
|
20241028,182900,621959455,2885,2885,2885,2885,0
|
|
20241028,182800,621959455,2885,2885,2885,2885,0
|
|
20241028,182700,621959455,2885,2885,2885,2885,0
|
|
20241028,182600,621959455,2885,2885,2885,2885,0
|
|
20241028,182500,621959455,2885,2885,2885,2885,0
|
|
20241028,182400,621959455,2885,2885,2885,2885,0
|
|
20241028,182300,621959455,2885,2885,2885,2885,0
|
|
20241028,182200,621959455,2885,2885,2885,2885,0
|
|
20241028,182100,621959455,2885,2885,2885,2885,0
|
|
20241028,182000,621959455,2885,2885,2885,2885,0
|
|
20241028,181900,621959455,2885,2885,2885,2885,0
|
|
20241028,181800,621959455,2885,2885,2885,2885,0
|
|
20241028,181700,621959455,2885,2885,2885,2885,0
|
|
20241028,181600,621959455,2885,2885,2885,2885,0
|
|
20241028,181500,621959455,2885,2885,2885,2885,0
|
|
20241028,181400,621959455,2885,2885,2885,2885,0
|
|
20241028,181300,621959455,2885,2885,2885,2885,0
|
|
20241028,181200,621959455,2885,2885,2885,2885,0
|
|
20241028,181100,621959455,2885,2885,2885,2885,0
|
|
20241028,181000,621959455,2885,2885,2885,2885,0
|
|
20241028,180900,621959455,2885,2885,2885,2885,0
|
|
20241028,180800,621959455,2885,2885,2885,2885,3905
|
|
20241028,180700,621959455,2885,2885,2885,2885,0
|
|
20241028,180600,621959455,2885,2885,2885,2885,0
|
|
20241028,180500,621959455,2885,2885,2885,2885,0
|
|
20241028,180400,621959455,2885,2885,2885,2885,0
|
|
20241028,180300,621959455,2885,2885,2885,2885,0
|
|
20241028,180200,621959455,2885,2885,2885,2885,0
|
|
20241028,180100,621959455,2885,2885,2885,2885,0
|
|
20241028,180000,621959455,2885,2885,2885,2885,0
|
|
20241028,175900,621959455,2885,2885,2885,2885,0
|
|
20241028,175800,621959455,2885,2885,2885,2885,0
|
|
20241028,175700,621959455,2885,2885,2885,2885,0
|
|
20241028,175600,621959455,2885,2885,2885,2885,0
|
|
20241028,175500,621959455,2885,2885,2885,2885,0
|
|
20241028,175400,621959455,2885,2885,2885,2885,0
|
|
20241028,175300,621959455,2885,2885,2885,2885,0
|
|
20241028,175200,621959455,2885,2885,2885,2885,0
|
|
20241028,175100,621959455,2885,2885,2885,2885,0
|
|
20241028,175000,621959455,2885,2885,2885,2885,0
|
|
20241028,174900,621959455,2885,2885,2885,2885,0
|
|
20241028,174800,621959455,2885,2885,2885,2885,0
|
|
20241028,174700,621959455,2885,2885,2885,2885,0
|
|
20241028,174600,621959455,2885,2885,2885,2885,0
|
|
20241028,174500,621959455,2885,2885,2885,2885,0
|
|
20241028,174400,621959455,2885,2885,2885,2885,0
|
|
20241028,174300,621959455,2885,2885,2885,2885,0
|
|
20241028,174200,621959455,2885,2885,2885,2885,0
|
|
20241028,174100,621959455,2885,2885,2885,2885,0
|
|
20241028,174000,621959455,2885,2885,2885,2885,0
|
|
20241028,173900,621959455,2885,2885,2885,2885,0
|
|
20241028,173800,621959455,2885,2885,2885,2885,3905
|
|
20241028,173700,621959455,2885,2885,2885,2885,0
|
|
20241028,173600,621959455,2885,2885,2885,2885,0
|
|
20241028,173500,621959455,2885,2885,2885,2885,0
|
|
20241028,173400,621959455,2885,2885,2885,2885,0
|
|
20241028,173300,621959455,2885,2885,2885,2885,0
|
|
20241028,173200,621959455,2885,2885,2885,2885,0
|
|
20241028,173100,621959455,2885,2885,2885,2885,0
|
|
20241028,173000,621959455,2885,2885,2885,2885,0
|
|
20241028,172900,621959455,2885,2885,2885,2885,0
|
|
20241028,172800,621959455,2885,2885,2885,2885,0
|
|
20241028,172700,621959455,2885,2885,2885,2885,0
|
|
20241028,172600,621959455,2885,2885,2885,2885,0
|
|
20241028,172500,621959455,2885,2885,2885,2885,0
|
|
20241028,172400,621959455,2885,2885,2885,2885,0
|
|
20241028,172300,621959455,2885,2885,2885,2885,0
|
|
20241028,172200,621959455,2885,2885,2885,2885,0
|
|
20241028,172100,621959455,2885,2885,2885,2885,0
|
|
20241028,172000,621959455,2885,2885,2885,2885,0
|
|
20241028,171900,621959455,2885,2885,2885,2885,0
|
|
20241028,171800,621959455,2885,2885,2885,2885,0
|
|
20241028,171700,621959455,2885,2885,2885,2885,0
|
|
20241028,171600,621959455,2885,2885,2885,2885,0
|
|
20241028,171500,621959455,2885,2885,2885,2885,0
|
|
20241028,171400,621959455,2885,2885,2885,2885,0
|
|
20241028,171300,621959455,2885,2885,2885,2885,0
|
|
20241028,171200,621959455,2885,2885,2885,2885,0
|
|
20241028,171100,621959455,2885,2885,2885,2885,0
|
|
20241028,171000,621959455,2885,2885,2885,2885,0
|
|
20241028,170900,621959455,2885,2885,2885,2885,0
|
|
20241028,170800,621959455,2885,2885,2885,2885,3905
|
|
20241028,170700,621959455,2885,2885,2885,2885,0
|
|
20241028,170600,621959455,2885,2885,2885,2885,0
|
|
20241028,170500,621959455,2885,2885,2885,2885,0
|
|
20241028,170400,621959455,2885,2885,2885,2885,0
|
|
20241028,170300,621959455,2885,2885,2885,2885,0
|
|
20241028,170200,621959455,2885,2885,2885,2885,0
|
|
20241028,170100,621959455,2885,2885,2885,2885,0
|
|
20241028,170000,621959455,2885,2885,2885,2885,0
|
|
20241028,165900,621959455,2885,2885,2885,2885,0
|
|
20241028,165800,621959455,2885,2885,2885,2885,0
|
|
20241028,165700,621959455,2885,2885,2885,2885,0
|
|
20241028,165600,621959455,2885,2885,2885,2885,0
|
|
20241028,165500,621959455,2885,2885,2885,2885,0
|
|
20241028,165400,621959455,2885,2885,2885,2885,0
|
|
20241028,165300,621959455,2885,2885,2885,2885,0
|
|
20241028,165200,621959455,2885,2885,2885,2885,0
|
|
20241028,165100,621959455,2885,2885,2885,2885,0
|
|
20241028,165000,621959455,2885,2885,2885,2885,0
|
|
20241028,164900,621959455,2885,2885,2885,2885,0
|
|
20241028,164800,621959455,2885,2885,2885,2885,0
|
|
20241028,164700,621959455,2885,2885,2885,2885,0
|
|
20241028,164600,621959455,2885,2885,2885,2885,0
|
|
20241028,164500,621959455,2885,2885,2885,2885,0
|
|
20241028,164400,621959455,2885,2885,2885,2885,0
|
|
20241028,164300,621959455,2885,2885,2885,2885,0
|
|
20241028,164200,621959455,2885,2885,2885,2885,0
|
|
20241028,164100,621959455,2885,2885,2885,2885,0
|
|
20241028,164000,621959455,2885,2885,2885,2885,0
|
|
20241028,163900,621959455,2885,2885,2885,2885,0
|
|
20241028,163800,621959455,2885,2885,2885,2885,3905
|
|
20241028,163700,621959455,2885,2885,2885,2885,0
|
|
20241028,163600,621959455,2885,2885,2885,2885,0
|
|
20241028,163500,621959455,2885,2885,2885,2885,0
|
|
20241028,163400,621959455,2885,2885,2885,2885,0
|
|
20241028,163300,621959455,2885,2885,2885,2885,0
|
|
20241028,163200,621959455,2885,2885,2885,2885,0
|
|
20241028,163100,621959455,2885,2885,2885,2885,0
|
|
20241028,163000,621959455,2885,2885,2885,2885,0
|
|
20241028,162900,621959455,2885,2885,2885,2885,0
|
|
20241028,162800,621959455,2885,2885,2885,2885,0
|
|
20241028,162700,621959455,2885,2885,2885,2885,0
|
|
20241028,162600,621959455,2885,2885,2885,2885,0
|
|
20241028,162500,621959455,2885,2885,2885,2885,0
|
|
20241028,162400,621959455,2885,2885,2885,2885,0
|
|
20241028,162300,621959455,2885,2885,2885,2885,0
|
|
20241028,162200,621959455,2885,2885,2885,2885,0
|
|
20241028,162100,621959455,2885,2885,2885,2885,0
|
|
20241028,162000,621959455,2885,2885,2885,2885,0
|
|
20241028,161900,621959455,2885,2885,2885,2885,0
|
|
20241028,161800,621959455,2885,2885,2885,2885,0
|
|
20241028,161700,621959455,2885,2885,2885,2885,0
|
|
20241028,161600,621959455,2885,2885,2885,2885,0
|
|
20241028,161500,621959455,2885,2885,2885,2885,0
|
|
20241028,161400,621959455,2885,2885,2885,2885,0
|
|
20241028,161300,621959455,2885,2885,2885,2885,0
|
|
20241028,161200,621959455,2885,2885,2885,2885,0
|
|
20241028,161100,621959455,2885,2885,2885,2885,0
|
|
20241028,161000,621959455,2885,2885,2885,2885,0
|
|
20241028,160900,621959455,2885,2885,2885,2885,0
|
|
20241028,160800,621959455,2885,2885,2885,2885,3905
|
|
20241028,160700,621959455,2885,2885,2885,2885,0
|
|
20241028,160600,621959455,2885,2885,2885,2885,0
|
|
20241028,160500,621959455,2885,2885,2885,2885,0
|
|
20241028,160400,621959455,2885,2885,2885,2885,0
|
|
20241028,160300,621959455,2885,2885,2885,2885,0
|
|
20241028,160200,621959455,2885,2885,2885,2885,0
|
|
20241028,160100,621959455,2885,2885,2885,2885,0
|
|
20241028,160000,621959455,2885,2885,2885,2885,0
|
|
20241028,155900,621959455,2885,2885,2885,2885,0
|
|
20241028,155800,621959455,2885,2885,2885,2885,0
|
|
20241028,155700,621959455,2885,2885,2885,2885,0
|
|
20241028,155600,621959455,2885,2885,2885,2885,0
|
|
20241028,155500,621959455,2885,2885,2885,2885,0
|
|
20241028,155400,621959455,2885,2885,2885,2885,0
|
|
20241028,155300,621959455,2885,2885,2885,2885,0
|
|
20241028,155200,621959455,2885,2885,2885,2885,0
|
|
20241028,155100,621959455,2885,2885,2885,2885,0
|
|
20241028,155000,621959455,2885,2885,2885,2885,0
|
|
20241028,154900,621959455,2885,2885,2885,2885,0
|
|
20241028,154800,621959455,2885,2885,2885,2885,0
|
|
20241028,154700,621959455,2885,2885,2885,2885,0
|
|
20241028,154600,621959455,2885,2885,2885,2885,0
|
|
20241028,154500,621959455,2885,2885,2885,2885,0
|
|
20241028,154400,621959455,2885,2885,2885,2885,0
|
|
20241028,154300,621959455,2885,2885,2885,2885,0
|
|
20241028,154200,621959455,2885,2885,2885,2885,0
|
|
20241028,154100,621959455,2885,2885,2885,2885,0
|
|
20241028,154000,621959455,2885,2885,2885,2885,0
|
|
20241028,153900,621959455,2885,2885,2885,2885,0
|
|
20241028,153800,621959455,2885,2885,2885,2885,3905
|
|
20241028,153700,621959455,2885,2885,2885,2885,0
|
|
20241028,153600,621959455,2885,2885,2885,2885,0
|
|
20241028,153500,621959455,2885,2885,2885,2885,0
|
|
20241028,153400,621959455,2885,2885,2885,2885,0
|
|
20241028,153300,621959455,2885,2885,2885,2885,0
|
|
20241028,153200,621959455,2885,2885,2885,2885,0
|
|
20241028,153100,621959455,2885,2885,2885,2885,0
|
|
20241028,153000,621959455,2885,2885,2885,2885,3905
|
|
20241028,152900,610693530,2885,2885,2885,2885,0
|
|
20241028,152800,610693530,2885,2885,2885,2885,0
|
|
20241028,152700,610693530,2885,2885,2885,2885,0
|
|
20241028,152600,610693530,2885,2885,2885,2885,0
|
|
20241028,152500,610693530,2885,2885,2885,2885,0
|
|
20241028,152400,610693530,2885,2885,2885,2885,0
|
|
20241028,152300,610693530,2885,2885,2885,2885,0
|
|
20241028,152200,610693530,2885,2885,2885,2885,0
|
|
20241028,152100,610693530,2885,2885,2885,2885,0
|
|
20241028,152000,610693530,2885,2885,2885,2885,0
|
|
20241028,151900,610693530,2885,2885,2885,2870,2481
|
|
20241028,151800,603562955,2880,2880,2900,2880,634
|
|
20241028,151700,601736455,2900,2880,2900,2860,6094
|
|
20241028,151600,584234815,2895,2880,2895,2880,102
|
|
20241028,151500,583941030,2895,2880,2895,2880,68
|
|
20241028,151400,583745175,2895,2895,2895,2895,0
|
|
20241028,151300,583745175,2895,2885,2895,2885,1526
|
|
20241028,151200,579342650,2895,2895,2895,2895,4
|
|
20241028,151100,579331070,2900,2900,2900,2900,0
|
|
20241028,151000,579331070,2900,2900,2900,2895,102
|
|
20241028,150900,579035275,2900,2900,2900,2900,0
|
|
20241028,150800,579035275,2900,2885,2900,2885,80
|
|
20241028,150700,578804310,2905,2905,2905,2905,0
|
|
20241028,150600,578804310,2905,2905,2905,2905,100
|
|
20241028,150500,578513810,2905,2905,2905,2905,10
|
|
20241028,150400,578484760,2905,2905,2905,2905,1
|
|
20241028,150300,578481855,2900,2895,2900,2895,945
|
|
20241028,150200,575741515,2900,2900,2900,2900,0
|
|
20241028,150100,575741515,2900,2900,2900,2900,1
|
|
20241028,150000,575738615,2885,2900,2900,2885,3
|
|
20241028,145900,575729935,2900,2900,2900,2900,101
|
|
20241028,145800,575437035,2900,2890,2900,2890,3957
|
|
20241028,145700,563982965,2890,2890,2895,2890,88
|
|
20241028,145600,563728640,2895,2890,2895,2890,212
|
|
20241028,145500,563115955,2890,2890,2890,2890,900
|
|
20241028,145400,560514955,2890,2885,2890,2880,801
|
|
20241028,145300,558205565,2885,2885,2885,2885,1
|
|
20241028,145200,558202680,2880,2885,2885,2880,101
|
|
20241028,145100,557911795,2880,2880,2880,2880,600
|
|
20241028,145000,556183795,2885,2885,2885,2885,0
|
|
20241028,144900,556183795,2885,2885,2885,2885,0
|
|
20241028,144800,556183795,2885,2885,2885,2885,0
|
|
20241028,144700,556183795,2885,2885,2885,2885,0
|
|
20241028,144600,556183795,2885,2880,2885,2880,93
|
|
20241028,144500,555915605,2880,2885,2885,2880,166
|
|
20241028,144400,555437195,2890,2890,2890,2890,0
|
|
20241028,144300,555437195,2890,2890,2890,2890,0
|
|
20241028,144200,555437195,2890,2890,2890,2890,0
|
|
20241028,144100,555437195,2890,2890,2890,2890,60
|
|
20241028,144000,555263795,2890,2890,2890,2890,35
|
|
20241028,143900,555162645,2890,2890,2890,2890,0
|
|
20241028,143800,555162645,2890,2890,2890,2890,0
|
|
20241028,143700,555162645,2890,2890,2890,2890,0
|
|
20241028,143600,555162645,2890,2890,2890,2890,55
|
|
20241028,143500,555003695,2890,2890,2890,2890,200
|
|
20241028,143400,554425695,2890,2890,2890,2890,500
|
|
20241028,143300,552980695,2895,2895,2895,2895,170
|
|
20241028,143200,552488545,2895,2895,2895,2895,1
|
|
20241028,143100,552485650,2890,2890,2890,2890,571
|
|
20241028,143000,550835460,2895,2895,2895,2895,0
|
|
20241028,142900,550835460,2895,2895,2895,2895,0
|
|
20241028,142800,550835460,2895,2895,2895,2895,0
|
|
20241028,142700,550835460,2895,2895,2895,2895,0
|
|
20241028,142600,550835460,2895,2895,2895,2895,526
|
|
20241028,142500,549312690,2895,2895,2895,2895,0
|
|
20241028,142400,549312690,2895,2895,2895,2895,0
|
|
20241028,142300,549312690,2895,2890,2895,2890,321
|
|
20241028,142200,548384520,2890,2890,2890,2890,343
|
|
20241028,142100,547393250,2890,2890,2890,2890,1
|
|
20241028,142000,547390360,2885,2885,2885,2885,2
|
|
20241028,141900,547384590,2890,2885,2890,2885,6
|
|
20241028,141800,547367275,2890,2890,2890,2890,5
|
|
20241028,141700,547352825,2895,2895,2895,2895,0
|
|
20241028,141600,547352825,2895,2895,2895,2895,0
|
|
20241028,141500,547352825,2895,2890,2895,2890,1095
|
|
20241028,141400,544188270,2890,2880,2890,2880,106
|
|
20241028,141300,543882980,2890,2885,2890,2880,258
|
|
20241028,141200,543138665,2890,2890,2890,2890,24
|
|
20241028,141100,543069305,2890,2880,2890,2880,73
|
|
20241028,141000,542859000,2880,2885,2885,2880,901
|
|
20241028,140900,540261115,2890,2890,2890,2890,35
|
|
20241028,140800,540159965,2890,2890,2890,2890,51
|
|
20241028,140700,540012575,2890,2890,2890,2890,447
|
|
20241028,140600,538720745,2895,2895,2895,2895,1
|
|
20241028,140500,538717850,2895,2895,2895,2895,0
|
|
20241028,140400,538717850,2895,2895,2895,2895,0
|
|
20241028,140300,538717850,2895,2895,2895,2895,0
|
|
20241028,140200,538717850,2895,2895,2895,2895,182
|
|
20241028,140100,538190960,2895,2895,2895,2895,512
|
|
20241028,140000,536708720,2900,2900,2900,2900,2055
|
|
20241028,135900,530749220,2905,2905,2905,2905,138
|
|
20241028,135800,530348330,2905,2905,2905,2905,925
|
|
20241028,135700,527661205,2905,2910,2910,2905,287
|
|
20241028,135600,526827430,2910,2910,2910,2905,178
|
|
20241028,135500,526310330,2905,2910,2910,2905,29
|
|
20241028,135400,526225995,2910,2910,2910,2905,280
|
|
20241028,135300,525411695,2910,2910,2910,2910,3652
|
|
20241028,135200,514784375,2910,2910,2910,2910,30
|
|
20241028,135100,514697075,2910,2910,2910,2910,1
|
|
20241028,135000,514694165,2910,2905,2910,2905,250
|
|
20241028,134900,513967665,2905,2910,2910,2905,1241
|
|
20241028,134800,510362375,2905,2910,2910,2905,309
|
|
20241028,134700,509463200,2905,2905,2910,2905,865
|
|
20241028,134600,506950360,2900,2900,2900,2900,600
|
|
20241028,134500,505210360,2900,2900,2900,2900,42
|
|
20241028,134400,505088560,2905,2905,2905,2905,143
|
|
20241028,134300,504673145,2900,2900,2900,2900,3
|
|
20241028,134200,504664445,2900,2900,2910,2900,2180
|
|
20241028,134100,498336310,2900,2895,2900,2895,2824
|
|
20241028,134000,490154860,2895,2885,2895,2885,209
|
|
20241028,133900,489551790,2895,2895,2895,2895,1000
|
|
20241028,133800,486656790,2895,2890,2895,2890,2378
|
|
20241028,133700,479780595,2875,2875,2875,2875,25
|
|
20241028,133600,479708720,2890,2875,2890,2875,640
|
|
20241028,133500,477861405,2880,2880,2880,2880,7
|
|
20241028,133400,477841245,2875,2875,2875,2875,5
|
|
20241028,133300,477826870,2875,2875,2875,2875,0
|
|
20241028,133200,477826870,2875,2875,2875,2875,47
|
|
20241028,133100,477691745,2875,2880,2880,2875,736
|
|
20241028,133000,475575705,2880,2885,2885,2875,1700
|
|
20241028,132900,470672855,2885,2875,2885,2875,511
|
|
20241028,132800,469200330,2880,2880,2880,2880,1
|
|
20241028,132700,469197450,2880,2880,2880,2880,0
|
|
20241028,132600,469197450,2880,2880,2880,2880,13
|
|
20241028,132500,469160010,2880,2875,2880,2875,500
|
|
20241028,132400,467722030,2875,2875,2875,2875,1
|
|
20241028,132300,467719155,2870,2870,2870,2870,404
|
|
20241028,132200,466559675,2870,2870,2870,2870,0
|
|
20241028,132100,466559675,2870,2870,2870,2870,0
|
|
20241028,132000,466559675,2870,2870,2870,2870,14
|
|
20241028,131900,466519495,2870,2870,2870,2870,10
|
|
20241028,131800,466490795,2870,2870,2870,2870,0
|
|
20241028,131700,466490795,2870,2870,2870,2870,829
|
|
20241028,131600,464111565,2875,2875,2875,2875,0
|
|
20241028,131500,464111565,2875,2870,2875,2870,193
|
|
20241028,131400,463557650,2870,2870,2870,2870,0
|
|
20241028,131300,463557650,2870,2870,2870,2870,0
|
|
20241028,131200,463557650,2870,2870,2870,2870,0
|
|
20241028,131100,463557650,2870,2870,2870,2870,403
|
|
20241028,131000,462401040,2870,2870,2870,2870,0
|
|
20241028,130900,462401040,2870,2870,2870,2870,0
|
|
20241028,130800,462401040,2870,2865,2870,2865,3873
|
|
20241028,130700,451304440,2865,2860,2865,2860,804
|
|
20241028,130600,449001030,2865,2865,2865,2865,0
|
|
20241028,130500,449001030,2865,2865,2865,2865,0
|
|
20241028,130400,449001030,2865,2865,2865,2865,1
|
|
20241028,130300,448998165,2870,2870,2870,2870,0
|
|
20241028,130200,448998165,2870,2870,2870,2870,0
|
|
20241028,130100,448998165,2870,2870,2870,2870,1
|
|
20241028,130000,448995295,2855,2855,2855,2855,470
|
|
20241028,125900,447653445,2870,2870,2870,2870,2
|
|
20241028,125800,447647705,2865,2865,2865,2865,570
|
|
20241028,125700,446014655,2870,2870,2870,2870,0
|
|
20241028,125600,446014655,2870,2870,2870,2870,1
|
|
20241028,125500,446011785,2865,2865,2865,2865,761
|
|
20241028,125400,443831520,2870,2870,2870,2870,105
|
|
20241028,125300,443530170,2870,2865,2870,2865,2599
|
|
20241028,125200,436079385,2865,2865,2865,2865,0
|
|
20241028,125100,436079385,2865,2855,2865,2855,30
|
|
20241028,125000,435993725,2855,2855,2855,2855,0
|
|
20241028,124900,435993725,2855,2855,2855,2855,100
|
|
20241028,124800,435708225,2855,2855,2855,2845,2869
|
|
20241028,124700,427538440,2850,2850,2850,2850,0
|
|
20241028,124600,427538440,2850,2850,2850,2850,0
|
|
20241028,124500,427538440,2850,2850,2850,2850,0
|
|
20241028,124400,427538440,2850,2855,2855,2850,1046
|
|
20241028,124300,424552530,2855,2855,2855,2855,1
|
|
20241028,124200,424549675,2865,2865,2865,2865,1
|
|
20241028,124100,424546810,2860,2860,2860,2860,758
|
|
20241028,124000,422378930,2855,2855,2855,2855,1319
|
|
20241028,123900,418613185,2865,2865,2865,2865,0
|
|
20241028,123800,418613185,2865,2860,2865,2860,49
|
|
20241028,123700,418473040,2860,2855,2860,2855,401
|
|
20241028,123600,417328180,2855,2855,2855,2855,486
|
|
20241028,123500,415940650,2855,2860,2860,2855,6
|
|
20241028,123400,415923495,2860,2860,2860,2860,314
|
|
20241028,123300,415025455,2860,2860,2860,2860,0
|
|
20241028,123200,415025455,2860,2860,2860,2860,1
|
|
20241028,123100,415022595,2860,2860,2860,2860,4
|
|
20241028,123000,415011155,2860,2860,2860,2860,9
|
|
20241028,122900,414985415,2855,2855,2855,2855,5
|
|
20241028,122800,414971140,2855,2860,2860,2855,40
|
|
20241028,122700,414856925,2865,2865,2865,2865,1
|
|
20241028,122600,414854060,2855,2855,2855,2855,0
|
|
20241028,122500,414854060,2855,2855,2855,2855,0
|
|
20241028,122400,414854060,2855,2860,2865,2855,20
|
|
20241028,122300,414796865,2860,2855,2860,2855,1074
|
|
20241028,122200,411729180,2850,2855,2855,2850,1947
|
|
20241028,122100,406178000,2855,2855,2855,2855,837
|
|
20241028,122000,403788365,2855,2855,2855,2855,250
|
|
20241028,121900,403074615,2860,2855,2860,2850,16
|
|
20241028,121800,403028995,2865,2865,2865,2865,0
|
|
20241028,121700,403028995,2865,2865,2865,2865,0
|
|
20241028,121600,403028995,2865,2865,2865,2865,0
|
|
20241028,121500,403028995,2865,2865,2865,2865,0
|
|
20241028,121400,403028995,2865,2865,2865,2865,5
|
|
20241028,121300,403014670,2860,2860,2860,2860,100
|
|
20241028,121200,402728670,2860,2860,2860,2860,633
|
|
20241028,121100,400918290,2855,2855,2855,2855,0
|
|
20241028,121000,400918290,2855,2855,2855,2855,300
|
|
20241028,120900,400061790,2855,2855,2855,2855,1488
|
|
20241028,120800,395813550,2865,2870,2870,2860,220
|
|
20241028,120700,395183250,2875,2875,2895,2875,6998
|
|
20241028,120600,375001740,2875,2865,2890,2865,6697
|
|
20241028,120500,355751260,2865,2865,2865,2865,634
|
|
20241028,120400,353934850,2850,2850,2865,2850,6051
|
|
20241028,120300,336649210,2850,2835,2850,2835,8744
|
|
20241028,120200,311804105,2835,2830,2835,2830,610
|
|
20241028,120100,310077800,2830,2830,2830,2830,0
|
|
20241028,120000,310077800,2830,2830,2830,2830,0
|
|
20241028,115900,310077800,2830,2830,2830,2830,0
|
|
20241028,115800,310077800,2830,2830,2830,2830,1
|
|
20241028,115700,310074970,2825,2825,2825,2825,90
|
|
20241028,115600,309820720,2830,2830,2830,2830,0
|
|
20241028,115500,309820720,2830,2830,2830,2830,0
|
|
20241028,115400,309820720,2830,2830,2830,2830,0
|
|
20241028,115300,309820720,2830,2830,2830,2830,0
|
|
20241028,115200,309820720,2830,2830,2830,2830,17
|
|
20241028,115100,309772610,2830,2830,2830,2830,0
|
|
20241028,115000,309772610,2830,2830,2830,2830,1
|
|
20241028,114900,309769780,2835,2835,2835,2835,0
|
|
20241028,114800,309769780,2835,2835,2835,2835,0
|
|
20241028,114700,309769780,2835,2835,2835,2835,0
|
|
20241028,114600,309769780,2835,2835,2835,2835,0
|
|
20241028,114500,309769780,2835,2835,2835,2835,10
|
|
20241028,114400,309741430,2840,2840,2840,2840,0
|
|
20241028,114300,309741430,2840,2840,2840,2840,0
|
|
20241028,114200,309741430,2840,2840,2840,2840,0
|
|
20241028,114100,309741430,2840,2840,2840,2840,1
|
|
20241028,114000,309738590,2840,2840,2840,2840,0
|
|
20241028,113900,309738590,2840,2840,2840,2840,4
|
|
20241028,113800,309727230,2840,2840,2840,2840,0
|
|
20241028,113700,309727230,2840,2840,2840,2840,0
|
|
20241028,113600,309727230,2840,2830,2840,2830,285
|
|
20241028,113500,308919625,2840,2840,2840,2840,1
|
|
20241028,113400,308916785,2835,2830,2835,2830,1927
|
|
20241028,113300,303454745,2835,2835,2835,2835,0
|
|
20241028,113200,303454745,2835,2835,2835,2835,0
|
|
20241028,113100,303454745,2835,2835,2835,2835,1
|
|
20241028,113000,303451910,2825,2825,2825,2825,0
|
|
20241028,112900,303451910,2825,2835,2835,2825,610
|
|
20241028,112800,301728560,2830,2835,2835,2830,336
|
|
20241028,112700,300777625,2830,2825,2830,2825,4355
|
|
20241028,112600,288459105,2825,2825,2825,2825,0
|
|
20241028,112500,288459105,2825,2810,2825,2810,270
|
|
20241028,112400,287700390,2825,2825,2825,2825,0
|
|
20241028,112300,287700390,2825,2825,2825,2825,5
|
|
20241028,112200,287686265,2825,2825,2825,2825,1
|
|
20241028,112100,287683440,2820,2810,2820,2810,9932
|
|
20241028,112000,259737910,2810,2810,2810,2810,0
|
|
20241028,111900,259737910,2810,2810,2810,2810,0
|
|
20241028,111800,259737910,2810,2810,2810,2810,1
|
|
20241028,111700,259735100,2810,2810,2810,2810,0
|
|
20241028,111600,259735100,2810,2810,2810,2810,6
|
|
20241028,111500,259718240,2805,2805,2805,2805,363
|
|
20241028,111400,258700025,2800,2800,2800,2800,5
|
|
20241028,111300,258686025,2800,2800,2805,2800,131
|
|
20241028,111200,258319220,2800,2805,2805,2800,695
|
|
20241028,111100,256370780,2810,2810,2810,2810,0
|
|
20241028,111000,256370780,2810,2810,2810,2810,0
|
|
20241028,110900,256370780,2810,2810,2810,2810,0
|
|
20241028,110800,256370780,2810,2810,2810,2810,0
|
|
20241028,110700,256370780,2810,2810,2810,2810,0
|
|
20241028,110600,256370780,2810,2810,2810,2810,0
|
|
20241028,110500,256370780,2810,2810,2810,2810,0
|
|
20241028,110400,256370780,2810,2810,2810,2810,5
|
|
20241028,110300,256356730,2805,2805,2805,2805,560
|
|
20241028,110200,254785930,2815,2815,2815,2815,0
|
|
20241028,110100,254785930,2815,2815,2815,2815,1
|
|
20241028,110000,254783115,2810,2810,2810,2810,1
|
|
20241028,105900,254780305,2815,2815,2815,2815,20
|
|
20241028,105800,254724005,2810,2810,2810,2810,12
|
|
20241028,105700,254690285,2820,2820,2820,2820,0
|
|
20241028,105600,254690285,2820,2820,2820,2820,0
|
|
20241028,105500,254690285,2820,2820,2820,2820,0
|
|
20241028,105400,254690285,2820,2815,2820,2815,920
|
|
20241028,105300,252100060,2815,2815,2815,2815,610
|
|
20241028,105200,250382910,2815,2815,2815,2815,0
|
|
20241028,105100,250382910,2815,2815,2815,2815,0
|
|
20241028,105000,250382910,2815,2815,2815,2815,3
|
|
20241028,104900,250374465,2815,2815,2815,2815,20
|
|
20241028,104800,250318165,2810,2810,2810,2810,1
|
|
20241028,104700,250315355,2820,2820,2820,2820,0
|
|
20241028,104600,250315355,2820,2820,2820,2820,0
|
|
20241028,104500,250315355,2820,2820,2820,2820,0
|
|
20241028,104400,250315355,2820,2820,2820,2820,1
|
|
20241028,104300,250312535,2820,2820,2820,2820,20
|
|
20241028,104200,250256135,2820,2820,2820,2820,20
|
|
20241028,104100,250199735,2820,2820,2820,2820,20
|
|
20241028,104000,250143335,2820,2820,2820,2820,21
|
|
20241028,103900,250084115,2820,2820,2820,2820,0
|
|
20241028,103800,250084115,2820,2800,2820,2800,317
|
|
20241028,103700,249196495,2800,2800,2800,2800,587
|
|
20241028,103600,247552895,2800,2800,2800,2800,22
|
|
20241028,103500,247491295,2790,2795,2795,2790,22
|
|
20241028,103400,247429860,2800,2805,2805,2800,1536
|
|
20241028,103300,243122105,2820,2805,2825,2800,4259
|
|
20241028,103200,231196760,2805,2810,2825,2805,3518
|
|
20241028,103100,221328710,2815,2810,2815,2810,11
|
|
20241028,103000,221297790,2810,2815,2820,2810,1307
|
|
20241028,102900,217624095,2825,2815,2825,2815,501
|
|
20241028,102800,216213770,2815,2820,2820,2815,2989
|
|
20241028,102700,207792485,2835,2830,2835,2830,300
|
|
20241028,102600,206942925,2830,2830,2830,2830,0
|
|
20241028,102500,206942925,2830,2830,2830,2830,0
|
|
20241028,102400,206942925,2830,2825,2830,2825,21
|
|
20241028,102300,206883595,2825,2825,2825,2825,19
|
|
20241028,102200,206829920,2825,2820,2825,2820,727
|
|
20241028,102100,204777545,2820,2830,2830,2820,1215
|
|
20241028,102000,201347440,2835,2835,2835,2835,0
|
|
20241028,101900,201347440,2835,2835,2835,2835,0
|
|
20241028,101800,201347440,2835,2835,2835,2835,6
|
|
20241028,101700,201330430,2835,2835,2835,2835,0
|
|
20241028,101600,201330430,2835,2835,2835,2835,1422
|
|
20241028,101500,197299060,2825,2825,2825,2825,0
|
|
20241028,101400,197299060,2825,2825,2825,2825,353
|
|
20241028,101300,196301835,2835,2835,2835,2835,1
|
|
20241028,101200,196299000,2830,2830,2830,2830,359
|
|
20241028,101100,195283030,2830,2830,2830,2830,0
|
|
20241028,101000,195283030,2830,2830,2830,2830,5
|
|
20241028,100900,195268880,2830,2830,2830,2830,203
|
|
20241028,100800,194694390,2830,2830,2830,2830,0
|
|
20241028,100700,194694390,2830,2830,2830,2830,0
|
|
20241028,100600,194694390,2830,2830,2830,2830,20
|
|
20241028,100500,194637790,2830,2825,2830,2825,2604
|
|
20241028,100400,187272995,2825,2825,2825,2825,100
|
|
20241028,100300,186990495,2820,2820,2820,2820,470
|
|
20241028,100200,185665095,2820,2820,2820,2820,0
|
|
20241028,100100,185665095,2820,2825,2825,2820,121
|
|
20241028,100000,185323870,2820,2815,2820,2815,624
|
|
20241028,095900,183564470,2820,2820,2820,2820,0
|
|
20241028,095800,183564470,2820,2820,2820,2820,270
|
|
20241028,095700,182803070,2820,2820,2820,2820,769
|
|
20241028,095600,180634490,2825,2830,2830,2825,1002
|
|
20241028,095500,177803830,2830,2825,2830,2825,1386
|
|
20241028,095400,173888375,2825,2825,2825,2825,100
|
|
20241028,095300,173605875,2830,2830,2830,2830,402
|
|
20241028,095200,172468215,2830,2835,2835,2830,130
|
|
20241028,095100,172100175,2835,2835,2835,2835,0
|
|
20241028,095000,172100175,2835,2835,2835,2835,0
|
|
20241028,094900,172100175,2835,2835,2835,2835,20
|
|
20241028,094800,172043475,2835,2835,2835,2835,0
|
|
20241028,094700,172043475,2835,2845,2845,2835,253
|
|
20241028,094600,171324930,2845,2840,2845,2835,91
|
|
20241028,094500,171066475,2840,2825,2840,2825,931
|
|
20241028,094400,168424850,2835,2825,2840,2825,22
|
|
20241028,094300,168362675,2840,2825,2840,2825,23
|
|
20241028,094200,168297655,2835,2835,2835,2835,434
|
|
20241028,094100,167067265,2835,2830,2835,2830,216
|
|
20241028,094000,166455980,2835,2835,2835,2835,0
|
|
20241028,093900,166455980,2835,2835,2835,2835,67
|
|
20241028,093800,166266035,2830,2825,2830,2825,647
|
|
20241028,093700,164436025,2830,2830,2830,2830,200
|
|
20241028,093600,163870025,2830,2815,2830,2815,250
|
|
20241028,093500,163163275,2815,2815,2815,2815,0
|
|
20241028,093400,163163275,2815,2830,2830,2815,1592
|
|
20241028,093300,158679360,2830,2835,2835,2830,2050
|
|
20241028,093200,152867860,2835,2835,2835,2835,20
|
|
20241028,093100,152811160,2835,2835,2835,2835,1500
|
|
20241028,093000,148558660,2845,2850,2855,2845,1826
|
|
20241028,092900,143362505,2845,2845,2845,2845,1235
|
|
20241028,092800,139848930,2845,2825,2845,2825,2062
|
|
20241028,092700,134006970,2820,2815,2820,2815,773
|
|
20241028,092600,131828400,2805,2805,2805,2805,216
|
|
20241028,092500,131222520,2820,2820,2820,2820,0
|
|
20241028,092400,131222520,2820,2820,2820,2820,0
|
|
20241028,092300,131222520,2820,2820,2820,2820,0
|
|
20241028,092200,131222520,2820,2815,2820,2815,1112
|
|
20241028,092100,128089715,2805,2810,2815,2795,2202
|
|
20241028,092000,121914615,2810,2815,2820,2810,153
|
|
20241028,091900,121483505,2825,2820,2825,2820,681
|
|
20241028,091800,119559980,2810,2810,2820,2810,4282
|
|
20241028,091700,107521750,2820,2820,2820,2820,1730
|
|
20241028,091600,102643150,2820,2820,2820,2820,280
|
|
20241028,091500,101853550,2815,2825,2825,2815,367
|
|
20241028,091400,100819885,2815,2780,2815,2780,8320
|
|
20241028,091300,77506175,2780,2785,2795,2780,9556
|
|
20241028,091200,50907235,2800,2800,2800,2800,340
|
|
20241028,091100,49955235,2800,2800,2800,2800,1100
|
|
20241028,091000,46875235,2800,2800,2800,2800,47
|
|
20241028,090900,46743635,2795,2795,2800,2795,344
|
|
20241028,090800,45781655,2780,2785,2785,2780,500
|
|
20241028,090700,44390225,2800,2795,2800,2795,3
|
|
20241028,090600,44381830,2795,2775,2795,2775,1807
|
|
20241028,090500,39358920,2765,2765,2770,2765,1214
|
|
20241028,090400,36000525,2745,2765,2765,2740,1874
|
|
20241028,090300,30842700,2780,2780,2780,2775,211
|
|
20241028,090200,30256190,2780,2780,2780,2780,90
|
|
20241028,090100,30005990,2765,2765,2765,2765,201
|
|
20241028,090000,29450225,2765,2730,2765,2730,10773
|