654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,195100,142762115,2530,2530,2530,2530,155
|
|
20241028,195000,142762115,2530,2530,2530,2530,0
|
|
20241028,194900,142762115,2530,2530,2530,2530,0
|
|
20241028,194800,142762115,2530,2530,2530,2530,0
|
|
20241028,194700,142762115,2530,2530,2530,2530,0
|
|
20241028,194600,142762115,2530,2530,2530,2530,0
|
|
20241028,194500,142762115,2530,2530,2530,2530,0
|
|
20241028,194400,142762115,2530,2530,2530,2530,0
|
|
20241028,194300,142762115,2530,2530,2530,2530,0
|
|
20241028,194200,142762115,2530,2530,2530,2530,0
|
|
20241028,194100,142762115,2530,2530,2530,2530,0
|
|
20241028,194000,142762115,2530,2530,2530,2530,0
|
|
20241028,193900,142762115,2530,2530,2530,2530,0
|
|
20241028,193800,142762115,2530,2530,2530,2530,0
|
|
20241028,193700,142762115,2530,2530,2530,2530,0
|
|
20241028,193600,142762115,2530,2530,2530,2530,0
|
|
20241028,193500,142762115,2530,2530,2530,2530,0
|
|
20241028,193400,142762115,2530,2530,2530,2530,0
|
|
20241028,193300,142762115,2530,2530,2530,2530,0
|
|
20241028,193200,142762115,2530,2530,2530,2530,0
|
|
20241028,193100,142762115,2530,2530,2530,2530,0
|
|
20241028,193000,142762115,2530,2530,2530,2530,0
|
|
20241028,192900,142762115,2530,2530,2530,2530,0
|
|
20241028,192800,142762115,2530,2530,2530,2530,0
|
|
20241028,192700,142762115,2530,2530,2530,2530,0
|
|
20241028,192600,142762115,2530,2530,2530,2530,0
|
|
20241028,192500,142762115,2530,2530,2530,2530,0
|
|
20241028,192400,142762115,2530,2530,2530,2530,0
|
|
20241028,192300,142762115,2530,2530,2530,2530,0
|
|
20241028,192200,142762115,2530,2530,2530,2530,0
|
|
20241028,192100,142762115,2530,2530,2530,2530,155
|
|
20241028,192000,142762115,2530,2530,2530,2530,0
|
|
20241028,191900,142762115,2530,2530,2530,2530,0
|
|
20241028,191800,142762115,2530,2530,2530,2530,0
|
|
20241028,191700,142762115,2530,2530,2530,2530,0
|
|
20241028,191600,142762115,2530,2530,2530,2530,0
|
|
20241028,191500,142762115,2530,2530,2530,2530,0
|
|
20241028,191400,142762115,2530,2530,2530,2530,0
|
|
20241028,191300,142762115,2530,2530,2530,2530,0
|
|
20241028,191200,142762115,2530,2530,2530,2530,0
|
|
20241028,191100,142762115,2530,2530,2530,2530,0
|
|
20241028,191000,142762115,2530,2530,2530,2530,0
|
|
20241028,190900,142762115,2530,2530,2530,2530,0
|
|
20241028,190800,142762115,2530,2530,2530,2530,0
|
|
20241028,190700,142762115,2530,2530,2530,2530,0
|
|
20241028,190600,142762115,2530,2530,2530,2530,0
|
|
20241028,190500,142762115,2530,2530,2530,2530,0
|
|
20241028,190400,142762115,2530,2530,2530,2530,0
|
|
20241028,190300,142762115,2530,2530,2530,2530,0
|
|
20241028,190200,142762115,2530,2530,2530,2530,0
|
|
20241028,190100,142762115,2530,2530,2530,2530,0
|
|
20241028,190000,142762115,2530,2530,2530,2530,0
|
|
20241028,185900,142762115,2530,2530,2530,2530,0
|
|
20241028,185800,142762115,2530,2530,2530,2530,0
|
|
20241028,185700,142762115,2530,2530,2530,2530,0
|
|
20241028,185600,142762115,2530,2530,2530,2530,0
|
|
20241028,185500,142762115,2530,2530,2530,2530,0
|
|
20241028,185400,142762115,2530,2530,2530,2530,0
|
|
20241028,185300,142762115,2530,2530,2530,2530,0
|
|
20241028,185200,142762115,2530,2530,2530,2530,0
|
|
20241028,185100,142762115,2530,2530,2530,2530,155
|
|
20241028,185000,142762115,2530,2530,2530,2530,0
|
|
20241028,184900,142762115,2530,2530,2530,2530,0
|
|
20241028,184800,142762115,2530,2530,2530,2530,0
|
|
20241028,184700,142762115,2530,2530,2530,2530,0
|
|
20241028,184600,142762115,2530,2530,2530,2530,0
|
|
20241028,184500,142762115,2530,2530,2530,2530,0
|
|
20241028,184400,142762115,2530,2530,2530,2530,0
|
|
20241028,184300,142762115,2530,2530,2530,2530,0
|
|
20241028,184200,142762115,2530,2530,2530,2530,0
|
|
20241028,184100,142762115,2530,2530,2530,2530,0
|
|
20241028,184000,142762115,2530,2530,2530,2530,0
|
|
20241028,183900,142762115,2530,2530,2530,2530,0
|
|
20241028,183800,142762115,2530,2530,2530,2530,0
|
|
20241028,183700,142762115,2530,2530,2530,2530,0
|
|
20241028,183600,142762115,2530,2530,2530,2530,0
|
|
20241028,183500,142762115,2530,2530,2530,2530,0
|
|
20241028,183400,142762115,2530,2530,2530,2530,0
|
|
20241028,183300,142762115,2530,2530,2530,2530,0
|
|
20241028,183200,142762115,2530,2530,2530,2530,0
|
|
20241028,183100,142762115,2530,2530,2530,2530,0
|
|
20241028,183000,142762115,2530,2530,2530,2530,0
|
|
20241028,182900,142762115,2530,2530,2530,2530,0
|
|
20241028,182800,142762115,2530,2530,2530,2530,0
|
|
20241028,182700,142762115,2530,2530,2530,2530,0
|
|
20241028,182600,142762115,2530,2530,2530,2530,0
|
|
20241028,182500,142762115,2530,2530,2530,2530,0
|
|
20241028,182400,142762115,2530,2530,2530,2530,0
|
|
20241028,182300,142762115,2530,2530,2530,2530,0
|
|
20241028,182200,142762115,2530,2530,2530,2530,0
|
|
20241028,182100,142762115,2530,2530,2530,2530,155
|
|
20241028,182000,142762115,2530,2530,2530,2530,0
|
|
20241028,181900,142762115,2530,2530,2530,2530,0
|
|
20241028,181800,142762115,2530,2530,2530,2530,0
|
|
20241028,181700,142762115,2530,2530,2530,2530,0
|
|
20241028,181600,142762115,2530,2530,2530,2530,0
|
|
20241028,181500,142762115,2530,2530,2530,2530,0
|
|
20241028,181400,142762115,2530,2530,2530,2530,0
|
|
20241028,181300,142762115,2530,2530,2530,2530,0
|
|
20241028,181200,142762115,2530,2530,2530,2530,0
|
|
20241028,181100,142762115,2530,2530,2530,2530,0
|
|
20241028,181000,142762115,2530,2530,2530,2530,0
|
|
20241028,180900,142762115,2530,2530,2530,2530,0
|
|
20241028,180800,142762115,2530,2530,2530,2530,0
|
|
20241028,180700,142762115,2530,2530,2530,2530,0
|
|
20241028,180600,142762115,2530,2530,2530,2530,0
|
|
20241028,180500,142762115,2530,2530,2530,2530,0
|
|
20241028,180400,142762115,2530,2530,2530,2530,0
|
|
20241028,180300,142762115,2530,2530,2530,2530,0
|
|
20241028,180200,142762115,2530,2530,2530,2530,0
|
|
20241028,180100,142762115,2530,2530,2530,2530,0
|
|
20241028,180000,142762115,2530,2530,2530,2530,0
|
|
20241028,175900,142762115,2530,2530,2530,2530,0
|
|
20241028,175800,142762115,2530,2530,2530,2530,0
|
|
20241028,175700,142762115,2530,2530,2530,2530,0
|
|
20241028,175600,142762115,2530,2530,2530,2530,0
|
|
20241028,175500,142762115,2530,2530,2530,2530,0
|
|
20241028,175400,142762115,2530,2530,2530,2530,0
|
|
20241028,175300,142762115,2530,2530,2530,2530,0
|
|
20241028,175200,142762115,2530,2530,2530,2530,0
|
|
20241028,175100,142762115,2530,2530,2530,2530,155
|
|
20241028,175000,142762115,2530,2530,2530,2530,0
|
|
20241028,174900,142762115,2530,2530,2530,2530,0
|
|
20241028,174800,142762115,2530,2530,2530,2530,0
|
|
20241028,174700,142762115,2530,2530,2530,2530,0
|
|
20241028,174600,142762115,2530,2530,2530,2530,0
|
|
20241028,174500,142762115,2530,2530,2530,2530,0
|
|
20241028,174400,142762115,2530,2530,2530,2530,0
|
|
20241028,174300,142762115,2530,2530,2530,2530,0
|
|
20241028,174200,142762115,2530,2530,2530,2530,0
|
|
20241028,174100,142762115,2530,2530,2530,2530,0
|
|
20241028,174000,142762115,2530,2530,2530,2530,0
|
|
20241028,173900,142762115,2530,2530,2530,2530,0
|
|
20241028,173800,142762115,2530,2530,2530,2530,0
|
|
20241028,173700,142762115,2530,2530,2530,2530,0
|
|
20241028,173600,142762115,2530,2530,2530,2530,0
|
|
20241028,173500,142762115,2530,2530,2530,2530,0
|
|
20241028,173400,142762115,2530,2530,2530,2530,0
|
|
20241028,173300,142762115,2530,2530,2530,2530,0
|
|
20241028,173200,142762115,2530,2530,2530,2530,0
|
|
20241028,173100,142762115,2530,2530,2530,2530,0
|
|
20241028,173000,142762115,2530,2530,2530,2530,0
|
|
20241028,172900,142762115,2530,2530,2530,2530,0
|
|
20241028,172800,142762115,2530,2530,2530,2530,0
|
|
20241028,172700,142762115,2530,2530,2530,2530,0
|
|
20241028,172600,142762115,2530,2530,2530,2530,0
|
|
20241028,172500,142762115,2530,2530,2530,2530,0
|
|
20241028,172400,142762115,2530,2530,2530,2530,0
|
|
20241028,172300,142762115,2530,2530,2530,2530,0
|
|
20241028,172200,142762115,2530,2530,2530,2530,0
|
|
20241028,172100,142762115,2530,2530,2530,2530,155
|
|
20241028,172000,142762115,2530,2530,2530,2530,0
|
|
20241028,171900,142762115,2530,2530,2530,2530,0
|
|
20241028,171800,142762115,2530,2530,2530,2530,0
|
|
20241028,171700,142762115,2530,2530,2530,2530,0
|
|
20241028,171600,142762115,2530,2530,2530,2530,0
|
|
20241028,171500,142762115,2530,2530,2530,2530,0
|
|
20241028,171400,142762115,2530,2530,2530,2530,0
|
|
20241028,171300,142762115,2530,2530,2530,2530,0
|
|
20241028,171200,142762115,2530,2530,2530,2530,0
|
|
20241028,171100,142762115,2530,2530,2530,2530,0
|
|
20241028,171000,142762115,2530,2530,2530,2530,0
|
|
20241028,170900,142762115,2530,2530,2530,2530,0
|
|
20241028,170800,142762115,2530,2530,2530,2530,0
|
|
20241028,170700,142762115,2530,2530,2530,2530,0
|
|
20241028,170600,142762115,2530,2530,2530,2530,0
|
|
20241028,170500,142762115,2530,2530,2530,2530,0
|
|
20241028,170400,142762115,2530,2530,2530,2530,0
|
|
20241028,170300,142762115,2530,2530,2530,2530,0
|
|
20241028,170200,142762115,2530,2530,2530,2530,0
|
|
20241028,170100,142762115,2530,2530,2530,2530,0
|
|
20241028,170000,142762115,2530,2530,2530,2530,0
|
|
20241028,165900,142762115,2530,2530,2530,2530,0
|
|
20241028,165800,142762115,2530,2530,2530,2530,0
|
|
20241028,165700,142762115,2530,2530,2530,2530,0
|
|
20241028,165600,142762115,2530,2530,2530,2530,0
|
|
20241028,165500,142762115,2530,2530,2530,2530,0
|
|
20241028,165400,142762115,2530,2530,2530,2530,0
|
|
20241028,165300,142762115,2530,2530,2530,2530,0
|
|
20241028,165200,142762115,2530,2530,2530,2530,0
|
|
20241028,165100,142762115,2530,2530,2530,2530,155
|
|
20241028,165000,142762115,2530,2530,2530,2530,0
|
|
20241028,164900,142762115,2530,2530,2530,2530,0
|
|
20241028,164800,142762115,2530,2530,2530,2530,0
|
|
20241028,164700,142762115,2530,2530,2530,2530,0
|
|
20241028,164600,142762115,2530,2530,2530,2530,0
|
|
20241028,164500,142762115,2530,2530,2530,2530,0
|
|
20241028,164400,142762115,2530,2530,2530,2530,0
|
|
20241028,164300,142762115,2530,2530,2530,2530,0
|
|
20241028,164200,142762115,2530,2530,2530,2530,0
|
|
20241028,164100,142762115,2530,2530,2530,2530,0
|
|
20241028,164000,142762115,2530,2530,2530,2530,0
|
|
20241028,163900,142762115,2530,2530,2530,2530,0
|
|
20241028,163800,142762115,2530,2530,2530,2530,0
|
|
20241028,163700,142762115,2530,2530,2530,2530,0
|
|
20241028,163600,142762115,2530,2530,2530,2530,0
|
|
20241028,163500,142762115,2530,2530,2530,2530,0
|
|
20241028,163400,142762115,2530,2530,2530,2530,0
|
|
20241028,163300,142762115,2530,2530,2530,2530,0
|
|
20241028,163200,142762115,2530,2530,2530,2530,0
|
|
20241028,163100,142762115,2530,2530,2530,2530,0
|
|
20241028,163000,142762115,2530,2530,2530,2530,0
|
|
20241028,162900,142762115,2530,2530,2530,2530,0
|
|
20241028,162800,142762115,2530,2530,2530,2530,0
|
|
20241028,162700,142762115,2530,2530,2530,2530,0
|
|
20241028,162600,142762115,2530,2530,2530,2530,0
|
|
20241028,162500,142762115,2530,2530,2530,2530,0
|
|
20241028,162400,142762115,2530,2530,2530,2530,0
|
|
20241028,162300,142762115,2530,2530,2530,2530,0
|
|
20241028,162200,142762115,2530,2530,2530,2530,0
|
|
20241028,162100,142762115,2530,2530,2530,2530,155
|
|
20241028,162000,142762115,2530,2530,2530,2530,0
|
|
20241028,161900,142762115,2530,2530,2530,2530,0
|
|
20241028,161800,142762115,2530,2530,2530,2530,0
|
|
20241028,161700,142762115,2530,2530,2530,2530,0
|
|
20241028,161600,142762115,2530,2530,2530,2530,0
|
|
20241028,161500,142762115,2530,2530,2530,2530,0
|
|
20241028,161400,142762115,2530,2530,2530,2530,0
|
|
20241028,161300,142762115,2530,2530,2530,2530,0
|
|
20241028,161200,142762115,2530,2530,2530,2530,0
|
|
20241028,161100,142762115,2530,2530,2530,2530,0
|
|
20241028,161000,142762115,2530,2530,2530,2530,0
|
|
20241028,160900,142762115,2530,2530,2530,2530,0
|
|
20241028,160800,142762115,2530,2530,2530,2530,0
|
|
20241028,160700,142762115,2530,2530,2530,2530,0
|
|
20241028,160600,142762115,2530,2530,2530,2530,0
|
|
20241028,160500,142762115,2530,2530,2530,2530,0
|
|
20241028,160400,142762115,2530,2530,2530,2530,0
|
|
20241028,160300,142762115,2530,2530,2530,2530,0
|
|
20241028,160200,142762115,2530,2530,2530,2530,0
|
|
20241028,160100,142762115,2530,2530,2530,2530,0
|
|
20241028,160000,142762115,2530,2530,2530,2530,0
|
|
20241028,155900,142762115,2530,2530,2530,2530,0
|
|
20241028,155800,142762115,2530,2530,2530,2530,0
|
|
20241028,155700,142762115,2530,2530,2530,2530,0
|
|
20241028,155600,142762115,2530,2530,2530,2530,0
|
|
20241028,155500,142762115,2530,2530,2530,2530,0
|
|
20241028,155400,142762115,2530,2530,2530,2530,0
|
|
20241028,155300,142762115,2530,2530,2530,2530,0
|
|
20241028,155200,142762115,2530,2530,2530,2530,0
|
|
20241028,155100,142762115,2530,2530,2530,2530,155
|
|
20241028,155000,142762115,2530,2530,2530,2530,0
|
|
20241028,154900,142762115,2530,2530,2530,2530,0
|
|
20241028,154800,142762115,2530,2530,2530,2530,0
|
|
20241028,154700,142762115,2530,2530,2530,2530,0
|
|
20241028,154600,142762115,2530,2530,2530,2530,0
|
|
20241028,154500,142762115,2530,2530,2530,2530,0
|
|
20241028,154400,142762115,2530,2530,2530,2530,0
|
|
20241028,154300,142762115,2530,2530,2530,2530,0
|
|
20241028,154200,142762115,2530,2530,2530,2530,0
|
|
20241028,154100,142762115,2530,2530,2530,2530,0
|
|
20241028,154000,142762115,2530,2530,2530,2530,0
|
|
20241028,153900,142762115,2530,2530,2530,2530,0
|
|
20241028,153800,142762115,2530,2530,2530,2530,0
|
|
20241028,153700,142762115,2530,2530,2530,2530,0
|
|
20241028,153600,142762115,2530,2530,2530,2530,0
|
|
20241028,153500,142762115,2530,2530,2530,2530,0
|
|
20241028,153400,142762115,2530,2530,2530,2530,0
|
|
20241028,153300,142762115,2530,2530,2530,2530,0
|
|
20241028,153200,142762115,2530,2530,2530,2530,0
|
|
20241028,153100,142762115,2530,2530,2530,2530,0
|
|
20241028,153000,142762115,2530,2530,2530,2530,155
|
|
20241028,152900,142369965,2560,2560,2560,2560,0
|
|
20241028,152800,142369965,2560,2560,2560,2560,0
|
|
20241028,152700,142369965,2560,2560,2560,2560,0
|
|
20241028,152600,142369965,2560,2560,2560,2560,0
|
|
20241028,152500,142369965,2560,2560,2560,2560,0
|
|
20241028,152400,142369965,2560,2560,2560,2560,0
|
|
20241028,152300,142369965,2560,2560,2560,2560,0
|
|
20241028,152200,142369965,2560,2560,2560,2560,0
|
|
20241028,152100,142369965,2560,2560,2560,2560,0
|
|
20241028,152000,142369965,2560,2560,2560,2560,0
|
|
20241028,151900,142369965,2560,2500,2560,2500,725
|
|
20241028,151800,140553415,2500,2500,2500,2500,272
|
|
20241028,151700,139873415,2500,2500,2500,2500,0
|
|
20241028,151600,139873415,2500,2500,2500,2500,0
|
|
20241028,151500,139873415,2500,2500,2500,2500,0
|
|
20241028,151400,139873415,2500,2500,2500,2500,0
|
|
20241028,151300,139873415,2500,2500,2500,2500,0
|
|
20241028,151200,139873415,2500,2505,2505,2500,341
|
|
20241028,151100,139019220,2505,2505,2505,2505,0
|
|
20241028,151000,139019220,2505,2515,2515,2505,102
|
|
20241028,150900,138763320,2515,2515,2515,2515,1
|
|
20241028,150800,138760805,2515,2515,2515,2515,0
|
|
20241028,150700,138760805,2515,2515,2515,2515,0
|
|
20241028,150600,138760805,2515,2515,2515,2515,0
|
|
20241028,150500,138760805,2515,2515,2515,2515,0
|
|
20241028,150400,138760805,2515,2515,2515,2515,0
|
|
20241028,150300,138760805,2515,2515,2515,2515,0
|
|
20241028,150200,138760805,2515,2515,2515,2515,0
|
|
20241028,150100,138760805,2515,2515,2515,2515,36
|
|
20241028,150000,138670265,2515,2515,2515,2515,0
|
|
20241028,145900,138670265,2515,2515,2515,2515,0
|
|
20241028,145800,138670265,2515,2515,2515,2515,0
|
|
20241028,145700,138670265,2515,2515,2515,2515,0
|
|
20241028,145600,138670265,2515,2515,2515,2515,0
|
|
20241028,145500,138670265,2515,2515,2515,2515,0
|
|
20241028,145400,138670265,2515,2515,2515,2515,0
|
|
20241028,145300,138670265,2515,2515,2515,2515,0
|
|
20241028,145200,138670265,2515,2515,2515,2515,0
|
|
20241028,145100,138670265,2515,2515,2515,2515,0
|
|
20241028,145000,138670265,2515,2515,2515,2515,0
|
|
20241028,144900,138670265,2515,2515,2515,2515,0
|
|
20241028,144800,138670265,2515,2515,2515,2515,0
|
|
20241028,144700,138670265,2515,2515,2515,2515,0
|
|
20241028,144600,138670265,2515,2515,2515,2515,0
|
|
20241028,144500,138670265,2515,2520,2520,2515,11
|
|
20241028,144400,138642560,2520,2520,2520,2520,0
|
|
20241028,144300,138642560,2520,2520,2520,2520,0
|
|
20241028,144200,138642560,2520,2520,2520,2520,0
|
|
20241028,144100,138642560,2520,2520,2520,2520,0
|
|
20241028,144000,138642560,2520,2520,2520,2520,0
|
|
20241028,143900,138642560,2520,2520,2520,2520,0
|
|
20241028,143800,138642560,2520,2520,2520,2520,0
|
|
20241028,143700,138642560,2520,2520,2520,2520,0
|
|
20241028,143600,138642560,2520,2520,2520,2520,0
|
|
20241028,143500,138642560,2520,2520,2520,2520,0
|
|
20241028,143400,138642560,2520,2520,2520,2520,0
|
|
20241028,143300,138642560,2520,2520,2520,2520,0
|
|
20241028,143200,138642560,2520,2520,2520,2520,0
|
|
20241028,143100,138642560,2520,2520,2520,2520,0
|
|
20241028,143000,138642560,2520,2520,2520,2520,0
|
|
20241028,142900,138642560,2520,2520,2520,2520,0
|
|
20241028,142800,138642560,2520,2520,2520,2520,0
|
|
20241028,142700,138642560,2520,2520,2520,2520,6
|
|
20241028,142600,138627440,2520,2520,2520,2520,0
|
|
20241028,142500,138627440,2520,2520,2520,2520,0
|
|
20241028,142400,138627440,2520,2520,2520,2520,5
|
|
20241028,142300,138614840,2520,2520,2520,2520,0
|
|
20241028,142200,138614840,2520,2520,2520,2520,20
|
|
20241028,142100,138564440,2520,2520,2520,2520,4
|
|
20241028,142000,138554360,2525,2520,2525,2520,500
|
|
20241028,141900,137292740,2520,2520,2520,2520,0
|
|
20241028,141800,137292740,2520,2520,2520,2520,0
|
|
20241028,141700,137292740,2520,2520,2520,2520,2
|
|
20241028,141600,137287700,2515,2515,2515,2515,0
|
|
20241028,141500,137287700,2515,2515,2515,2515,0
|
|
20241028,141400,137287700,2515,2515,2515,2515,0
|
|
20241028,141300,137287700,2515,2515,2515,2515,0
|
|
20241028,141200,137287700,2515,2515,2515,2515,0
|
|
20241028,141100,137287700,2515,2515,2515,2515,0
|
|
20241028,141000,137287700,2515,2515,2515,2515,0
|
|
20241028,140900,137287700,2515,2515,2515,2515,0
|
|
20241028,140800,137287700,2515,2515,2515,2515,0
|
|
20241028,140700,137287700,2515,2515,2515,2515,0
|
|
20241028,140600,137287700,2515,2515,2515,2515,4
|
|
20241028,140500,137277640,2515,2515,2515,2515,0
|
|
20241028,140400,137277640,2515,2515,2515,2515,0
|
|
20241028,140300,137277640,2515,2515,2515,2515,0
|
|
20241028,140200,137277640,2515,2515,2515,2515,0
|
|
20241028,140100,137277640,2515,2515,2515,2515,0
|
|
20241028,140000,137277640,2515,2515,2515,2515,0
|
|
20241028,135900,137277640,2515,2515,2515,2515,0
|
|
20241028,135800,137277640,2515,2515,2515,2515,2
|
|
20241028,135700,137272610,2510,2510,2510,2510,0
|
|
20241028,135600,137272610,2510,2510,2510,2510,0
|
|
20241028,135500,137272610,2510,2510,2510,2510,0
|
|
20241028,135400,137272610,2510,2510,2510,2510,0
|
|
20241028,135300,137272610,2510,2510,2510,2510,0
|
|
20241028,135200,137272610,2510,2510,2510,2510,0
|
|
20241028,135100,137272610,2510,2510,2510,2510,0
|
|
20241028,135000,137272610,2510,2510,2510,2510,0
|
|
20241028,134900,137272610,2510,2510,2510,2510,0
|
|
20241028,134800,137272610,2510,2510,2510,2510,0
|
|
20241028,134700,137272610,2510,2510,2510,2510,19
|
|
20241028,134600,137224920,2515,2515,2515,2515,0
|
|
20241028,134500,137224920,2515,2515,2515,2515,0
|
|
20241028,134400,137224920,2515,2515,2515,2515,0
|
|
20241028,134300,137224920,2515,2515,2515,2515,0
|
|
20241028,134200,137224920,2515,2515,2515,2515,0
|
|
20241028,134100,137224920,2515,2515,2515,2515,1
|
|
20241028,134000,137222405,2515,2515,2515,2515,0
|
|
20241028,133900,137222405,2515,2515,2515,2515,0
|
|
20241028,133800,137222405,2515,2515,2515,2515,400
|
|
20241028,133700,136216405,2515,2515,2515,2515,1
|
|
20241028,133600,136213890,2510,2515,2515,2510,30
|
|
20241028,133500,136138530,2515,2515,2515,2515,16
|
|
20241028,133400,136098290,2515,2515,2515,2515,0
|
|
20241028,133300,136098290,2515,2515,2515,2515,0
|
|
20241028,133200,136098290,2515,2515,2515,2515,2
|
|
20241028,133100,136093260,2510,2510,2510,2510,0
|
|
20241028,133000,136093260,2510,2510,2515,2510,7
|
|
20241028,132900,136075685,2505,2500,2515,2500,3227
|
|
20241028,132800,127992140,2500,2500,2500,2500,0
|
|
20241028,132700,127992140,2500,2500,2500,2500,0
|
|
20241028,132600,127992140,2500,2500,2500,2500,0
|
|
20241028,132500,127992140,2500,2500,2500,2500,0
|
|
20241028,132400,127992140,2500,2500,2500,2500,0
|
|
20241028,132300,127992140,2500,2500,2500,2500,0
|
|
20241028,132200,127992140,2500,2500,2500,2500,0
|
|
20241028,132100,127992140,2500,2500,2500,2500,0
|
|
20241028,132000,127992140,2500,2500,2500,2500,0
|
|
20241028,131900,127992140,2500,2500,2500,2500,0
|
|
20241028,131800,127992140,2500,2500,2500,2500,0
|
|
20241028,131700,127992140,2500,2500,2500,2500,0
|
|
20241028,131600,127992140,2500,2500,2500,2500,0
|
|
20241028,131500,127992140,2500,2500,2500,2500,0
|
|
20241028,131400,127992140,2500,2500,2500,2500,0
|
|
20241028,131300,127992140,2500,2500,2500,2500,0
|
|
20241028,131200,127992140,2500,2500,2500,2500,0
|
|
20241028,131100,127992140,2500,2500,2500,2500,0
|
|
20241028,131000,127992140,2500,2500,2500,2500,0
|
|
20241028,130900,127992140,2500,2500,2500,2500,0
|
|
20241028,130800,127992140,2500,2500,2500,2500,0
|
|
20241028,130700,127992140,2500,2500,2500,2500,0
|
|
20241028,130600,127992140,2500,2500,2500,2500,0
|
|
20241028,130500,127992140,2500,2500,2500,2500,0
|
|
20241028,130400,127992140,2500,2500,2500,2500,0
|
|
20241028,130300,127992140,2500,2500,2500,2500,0
|
|
20241028,130200,127992140,2500,2500,2500,2500,0
|
|
20241028,130100,127992140,2500,2500,2500,2500,0
|
|
20241028,130000,127992140,2500,2500,2500,2500,3
|
|
20241028,125900,127984640,2505,2505,2505,2505,0
|
|
20241028,125800,127984640,2505,2505,2505,2505,18
|
|
20241028,125700,127939550,2505,2505,2505,2505,0
|
|
20241028,125600,127939550,2505,2505,2505,2505,0
|
|
20241028,125500,127939550,2505,2505,2505,2505,0
|
|
20241028,125400,127939550,2505,2505,2505,2505,0
|
|
20241028,125300,127939550,2505,2505,2505,2505,0
|
|
20241028,125200,127939550,2505,2505,2505,2505,0
|
|
20241028,125100,127939550,2505,2505,2505,2505,0
|
|
20241028,125000,127939550,2505,2505,2505,2505,0
|
|
20241028,124900,127939550,2505,2505,2505,2505,0
|
|
20241028,124800,127939550,2505,2505,2505,2505,0
|
|
20241028,124700,127939550,2505,2505,2505,2505,0
|
|
20241028,124600,127939550,2505,2505,2505,2505,0
|
|
20241028,124500,127939550,2505,2505,2505,2505,0
|
|
20241028,124400,127939550,2505,2505,2505,2505,0
|
|
20241028,124300,127939550,2505,2505,2505,2505,0
|
|
20241028,124200,127939550,2505,2505,2505,2505,20
|
|
20241028,124100,127889450,2500,2500,2500,2500,0
|
|
20241028,124000,127889450,2500,2500,2500,2500,0
|
|
20241028,123900,127889450,2500,2500,2500,2500,0
|
|
20241028,123800,127889450,2500,2500,2500,2500,0
|
|
20241028,123700,127889450,2500,2500,2500,2500,0
|
|
20241028,123600,127889450,2500,2500,2500,2500,0
|
|
20241028,123500,127889450,2500,2500,2500,2500,0
|
|
20241028,123400,127889450,2500,2500,2500,2500,0
|
|
20241028,123300,127889450,2500,2500,2500,2500,0
|
|
20241028,123200,127889450,2500,2500,2500,2500,0
|
|
20241028,123100,127889450,2500,2500,2500,2500,0
|
|
20241028,123000,127889450,2500,2500,2500,2500,0
|
|
20241028,122900,127889450,2500,2500,2500,2500,0
|
|
20241028,122800,127889450,2500,2500,2500,2500,0
|
|
20241028,122700,127889450,2500,2500,2500,2500,0
|
|
20241028,122600,127889450,2500,2500,2500,2500,0
|
|
20241028,122500,127889450,2500,2500,2500,2500,0
|
|
20241028,122400,127889450,2500,2500,2500,2500,0
|
|
20241028,122300,127889450,2500,2500,2500,2500,0
|
|
20241028,122200,127889450,2500,2500,2500,2500,0
|
|
20241028,122100,127889450,2500,2500,2500,2500,0
|
|
20241028,122000,127889450,2500,2500,2500,2500,0
|
|
20241028,121900,127889450,2500,2500,2500,2500,0
|
|
20241028,121800,127889450,2500,2500,2500,2500,0
|
|
20241028,121700,127889450,2500,2500,2500,2500,0
|
|
20241028,121600,127889450,2500,2500,2500,2500,0
|
|
20241028,121500,127889450,2500,2500,2500,2500,0
|
|
20241028,121400,127889450,2500,2500,2500,2500,0
|
|
20241028,121300,127889450,2500,2500,2500,2500,0
|
|
20241028,121200,127889450,2500,2500,2500,2500,0
|
|
20241028,121100,127889450,2500,2500,2500,2500,0
|
|
20241028,121000,127889450,2500,2500,2500,2500,0
|
|
20241028,120900,127889450,2500,2500,2500,2500,0
|
|
20241028,120800,127889450,2500,2500,2500,2500,0
|
|
20241028,120700,127889450,2500,2500,2520,2500,403
|
|
20241028,120600,126881920,2500,2500,2500,2500,0
|
|
20241028,120500,126881920,2500,2500,2500,2500,0
|
|
20241028,120400,126881920,2500,2500,2500,2500,29
|
|
20241028,120300,126809420,2500,2500,2500,2500,0
|
|
20241028,120200,126809420,2500,2500,2500,2500,0
|
|
20241028,120100,126809420,2500,2500,2500,2500,0
|
|
20241028,120000,126809420,2500,2500,2500,2500,0
|
|
20241028,115900,126809420,2500,2500,2500,2500,8
|
|
20241028,115800,126789420,2500,2500,2500,2500,0
|
|
20241028,115700,126789420,2500,2500,2500,2500,0
|
|
20241028,115600,126789420,2500,2500,2500,2500,0
|
|
20241028,115500,126789420,2500,2500,2500,2500,0
|
|
20241028,115400,126789420,2500,2500,2500,2500,0
|
|
20241028,115300,126789420,2500,2500,2500,2500,0
|
|
20241028,115200,126789420,2500,2500,2500,2500,0
|
|
20241028,115100,126789420,2500,2495,2500,2495,59
|
|
20241028,115000,126642195,2500,2500,2500,2500,0
|
|
20241028,114900,126642195,2500,2500,2500,2495,517
|
|
20241028,114800,125352170,2500,2500,2500,2500,0
|
|
20241028,114700,125352170,2500,2510,2510,2500,274
|
|
20241028,114600,124667160,2505,2505,2505,2505,120
|
|
20241028,114500,124366560,2510,2510,2510,2510,0
|
|
20241028,114400,124366560,2510,2510,2510,2510,0
|
|
20241028,114300,124366560,2510,2510,2510,2510,0
|
|
20241028,114200,124366560,2510,2510,2510,2510,0
|
|
20241028,114100,124366560,2510,2510,2510,2510,0
|
|
20241028,114000,124366560,2510,2510,2510,2510,0
|
|
20241028,113900,124366560,2510,2510,2510,2510,0
|
|
20241028,113800,124366560,2510,2510,2510,2510,0
|
|
20241028,113700,124366560,2510,2510,2510,2510,1
|
|
20241028,113600,124364050,2510,2510,2510,2510,0
|
|
20241028,113500,124364050,2510,2510,2510,2510,0
|
|
20241028,113400,124364050,2510,2510,2510,2510,0
|
|
20241028,113300,124364050,2510,2510,2515,2505,25
|
|
20241028,113200,124301385,2505,2505,2505,2505,0
|
|
20241028,113100,124301385,2505,2505,2505,2505,261
|
|
20241028,113000,123647580,2505,2505,2505,2505,0
|
|
20241028,112900,123647580,2505,2505,2505,2505,0
|
|
20241028,112800,123647580,2505,2505,2505,2505,0
|
|
20241028,112700,123647580,2505,2505,2505,2505,0
|
|
20241028,112600,123647580,2505,2505,2505,2505,0
|
|
20241028,112500,123647580,2505,2505,2505,2505,0
|
|
20241028,112400,123647580,2505,2505,2505,2505,0
|
|
20241028,112300,123647580,2505,2505,2505,2505,0
|
|
20241028,112200,123647580,2505,2505,2505,2505,0
|
|
20241028,112100,123647580,2505,2505,2505,2505,1
|
|
20241028,112000,123645075,2500,2500,2500,2500,0
|
|
20241028,111900,123645075,2500,2500,2500,2500,0
|
|
20241028,111800,123645075,2500,2500,2500,2500,0
|
|
20241028,111700,123645075,2500,2500,2500,2500,0
|
|
20241028,111600,123645075,2500,2500,2500,2500,0
|
|
20241028,111500,123645075,2500,2500,2500,2500,0
|
|
20241028,111400,123645075,2500,2500,2500,2500,0
|
|
20241028,111300,123645075,2500,2500,2500,2500,0
|
|
20241028,111200,123645075,2500,2500,2500,2500,0
|
|
20241028,111100,123645075,2500,2500,2500,2500,0
|
|
20241028,111000,123645075,2500,2500,2500,2500,0
|
|
20241028,110900,123645075,2500,2500,2500,2500,0
|
|
20241028,110800,123645075,2500,2500,2500,2500,0
|
|
20241028,110700,123645075,2500,2500,2500,2500,0
|
|
20241028,110600,123645075,2500,2500,2500,2500,0
|
|
20241028,110500,123645075,2500,2500,2500,2500,0
|
|
20241028,110400,123645075,2500,2500,2500,2500,0
|
|
20241028,110300,123645075,2500,2505,2505,2500,5
|
|
20241028,110200,123632565,2505,2505,2505,2505,0
|
|
20241028,110100,123632565,2505,2505,2505,2505,0
|
|
20241028,110000,123632565,2505,2500,2505,2500,6
|
|
20241028,105900,123617555,2505,2505,2505,2505,3
|
|
20241028,105800,123610040,2500,2500,2505,2500,23
|
|
20241028,105700,123552535,2505,2505,2505,2505,0
|
|
20241028,105600,123552535,2505,2505,2505,2505,0
|
|
20241028,105500,123552535,2505,2505,2505,2505,0
|
|
20241028,105400,123552535,2505,2505,2505,2505,59
|
|
20241028,105300,123404740,2505,2505,2505,2505,0
|
|
20241028,105200,123404740,2505,2505,2505,2505,0
|
|
20241028,105100,123404740,2505,2505,2505,2505,2
|
|
20241028,105000,123399730,2505,2505,2505,2505,5
|
|
20241028,104900,123387205,2500,2500,2500,2500,1
|
|
20241028,104800,123384705,2505,2505,2505,2505,4
|
|
20241028,104700,123374685,2505,2510,2510,2505,51
|
|
20241028,104600,123246860,2520,2520,2520,2520,0
|
|
20241028,104500,123246860,2520,2520,2520,2520,0
|
|
20241028,104400,123246860,2520,2520,2520,2520,0
|
|
20241028,104300,123246860,2520,2500,2520,2500,365
|
|
20241028,104200,122334220,2505,2510,2510,2505,518
|
|
20241028,104100,121036575,2520,2510,2520,2500,2702
|
|
20241028,104000,114278925,2510,2500,2560,2500,3556
|
|
20241028,103900,105380410,2500,2500,2500,2500,2830
|
|
20241028,103800,98305410,2500,2500,2500,2495,111
|
|
20241028,103700,98028185,2500,2580,2580,2450,25541
|
|
20241028,103600,34214145,2585,2555,2670,2545,6155
|
|
20241028,103500,18063670,2575,2555,2575,2555,2
|
|
20241028,103400,18058540,2545,2530,2575,2530,1008
|
|
20241028,103300,15495995,2540,2525,2540,2525,1000
|
|
20241028,103200,12963360,2525,2525,2525,2525,0
|
|
20241028,103100,12963360,2525,2525,2525,2525,0
|
|
20241028,103000,12963360,2525,2525,2525,2525,0
|
|
20241028,102900,12963360,2525,2525,2525,2525,0
|
|
20241028,102800,12963360,2525,2525,2525,2525,0
|
|
20241028,102700,12963360,2525,2525,2525,2525,12
|
|
20241028,102600,12933060,2525,2525,2525,2525,0
|
|
20241028,102500,12933060,2525,2525,2525,2525,0
|
|
20241028,102400,12933060,2525,2525,2525,2525,0
|
|
20241028,102300,12933060,2525,2525,2525,2525,0
|
|
20241028,102200,12933060,2525,2525,2525,2525,0
|
|
20241028,102100,12933060,2525,2525,2525,2525,0
|
|
20241028,102000,12933060,2525,2530,2530,2520,5
|
|
20241028,101900,12920430,2520,2520,2520,2520,0
|
|
20241028,101800,12920430,2520,2525,2525,2520,5
|
|
20241028,101700,12907825,2530,2530,2530,2530,0
|
|
20241028,101600,12907825,2530,2530,2530,2530,0
|
|
20241028,101500,12907825,2530,2530,2530,2530,0
|
|
20241028,101400,12907825,2530,2530,2530,2530,0
|
|
20241028,101300,12907825,2530,2530,2530,2530,0
|
|
20241028,101200,12907825,2530,2530,2530,2530,0
|
|
20241028,101100,12907825,2530,2530,2530,2530,3
|
|
20241028,101000,12900235,2535,2535,2535,2535,0
|
|
20241028,100900,12900235,2535,2535,2535,2535,0
|
|
20241028,100800,12900235,2535,2535,2535,2535,0
|
|
20241028,100700,12900235,2535,2535,2535,2535,0
|
|
20241028,100600,12900235,2535,2535,2535,2535,0
|
|
20241028,100500,12900235,2535,2535,2535,2535,0
|
|
20241028,100400,12900235,2535,2535,2535,2535,0
|
|
20241028,100300,12900235,2535,2535,2535,2535,0
|
|
20241028,100200,12900235,2535,2535,2535,2535,0
|
|
20241028,100100,12900235,2535,2535,2535,2535,0
|
|
20241028,100000,12900235,2535,2535,2535,2535,0
|
|
20241028,095900,12900235,2535,2535,2535,2535,0
|
|
20241028,095800,12900235,2535,2535,2535,2535,0
|
|
20241028,095700,12900235,2535,2535,2535,2535,0
|
|
20241028,095600,12900235,2535,2535,2535,2535,0
|
|
20241028,095500,12900235,2535,2535,2535,2535,0
|
|
20241028,095400,12900235,2535,2535,2535,2535,0
|
|
20241028,095300,12900235,2535,2535,2535,2535,0
|
|
20241028,095200,12900235,2535,2535,2535,2535,2
|
|
20241028,095100,12895165,2535,2535,2535,2535,0
|
|
20241028,095000,12895165,2535,2535,2535,2535,0
|
|
20241028,094900,12895165,2535,2535,2535,2535,0
|
|
20241028,094800,12895165,2535,2535,2535,2535,0
|
|
20241028,094700,12895165,2535,2535,2535,2535,0
|
|
20241028,094600,12895165,2535,2535,2535,2535,0
|
|
20241028,094500,12895165,2535,2535,2535,2535,0
|
|
20241028,094400,12895165,2535,2535,2535,2535,0
|
|
20241028,094300,12895165,2535,2535,2535,2535,0
|
|
20241028,094200,12895165,2535,2535,2535,2535,0
|
|
20241028,094100,12895165,2535,2535,2535,2535,0
|
|
20241028,094000,12895165,2535,2535,2535,2535,0
|
|
20241028,093900,12895165,2535,2535,2535,2535,0
|
|
20241028,093800,12895165,2535,2535,2535,2535,0
|
|
20241028,093700,12895165,2535,2535,2535,2535,0
|
|
20241028,093600,12895165,2535,2535,2535,2535,0
|
|
20241028,093500,12895165,2535,2535,2535,2535,0
|
|
20241028,093400,12895165,2535,2530,2535,2530,26
|
|
20241028,093300,12829260,2525,2525,2525,2525,200
|
|
20241028,093200,12324260,2525,2525,2525,2525,0
|
|
20241028,093100,12324260,2525,2525,2525,2525,0
|
|
20241028,093000,12324260,2525,2525,2525,2525,0
|
|
20241028,092900,12324260,2525,2525,2525,2525,0
|
|
20241028,092800,12324260,2525,2525,2525,2525,0
|
|
20241028,092700,12324260,2525,2525,2525,2525,0
|
|
20241028,092600,12324260,2525,2525,2525,2525,0
|
|
20241028,092500,12324260,2525,2525,2525,2525,2
|
|
20241028,092400,12319210,2520,2520,2520,2520,0
|
|
20241028,092300,12319210,2520,2520,2520,2520,914
|
|
20241028,092200,10015930,2520,2520,2520,2520,0
|
|
20241028,092100,10015930,2520,2520,2520,2520,0
|
|
20241028,092000,10015930,2520,2520,2520,2520,0
|
|
20241028,091900,10015930,2520,2520,2520,2520,0
|
|
20241028,091800,10015930,2520,2520,2520,2520,3
|
|
20241028,091700,10008370,2515,2515,2515,2515,0
|
|
20241028,091600,10008370,2515,2515,2515,2515,0
|
|
20241028,091500,10008370,2515,2515,2515,2515,0
|
|
20241028,091400,10008370,2515,2515,2515,2515,0
|
|
20241028,091300,10008370,2515,2515,2515,2515,0
|
|
20241028,091200,10008370,2515,2515,2515,2515,25
|
|
20241028,091100,9945495,2520,2520,2520,2520,0
|
|
20241028,091000,9945495,2520,2520,2520,2520,0
|
|
20241028,090900,9945495,2520,2520,2520,2520,0
|
|
20241028,090800,9945495,2520,2520,2520,2520,20
|
|
20241028,090700,9895095,2520,2510,2520,2510,16
|
|
20241028,090600,9854845,2515,2515,2515,2515,51
|
|
20241028,090500,9726580,2515,2515,2515,2515,0
|
|
20241028,090400,9726580,2515,2515,2515,2515,1
|
|
20241028,090300,9724065,2535,2535,2535,2535,0
|
|
20241028,090200,9724065,2535,2525,2535,2510,3002
|
|
20241028,090100,2182530,2575,2575,2575,2575,2
|
|
20241028,090000,2177380,2525,2520,2525,2520,864
|