683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,202000,661064015,2885,2885,2885,2885,1659
|
|
20241007,201900,661064015,2885,2885,2885,2885,0
|
|
20241007,201800,661064015,2885,2885,2885,2885,0
|
|
20241007,201700,661064015,2885,2885,2885,2885,0
|
|
20241007,201600,661064015,2885,2885,2885,2885,0
|
|
20241007,201500,661064015,2885,2885,2885,2885,0
|
|
20241007,201400,661064015,2885,2885,2885,2885,0
|
|
20241007,201300,661064015,2885,2885,2885,2885,0
|
|
20241007,201200,661064015,2885,2885,2885,2885,0
|
|
20241007,201100,661064015,2885,2885,2885,2885,0
|
|
20241007,201000,661064015,2885,2885,2885,2885,0
|
|
20241007,200900,661064015,2885,2885,2885,2885,0
|
|
20241007,200800,661064015,2885,2885,2885,2885,0
|
|
20241007,200700,661064015,2885,2885,2885,2885,0
|
|
20241007,200600,661064015,2885,2885,2885,2885,0
|
|
20241007,200500,661064015,2885,2885,2885,2885,0
|
|
20241007,200400,661064015,2885,2885,2885,2885,0
|
|
20241007,200300,661064015,2885,2885,2885,2885,0
|
|
20241007,200200,661064015,2885,2885,2885,2885,0
|
|
20241007,200100,661064015,2885,2885,2885,2885,0
|
|
20241007,200000,661064015,2885,2885,2885,2885,0
|
|
20241007,195900,661064015,2885,2885,2885,2885,0
|
|
20241007,195800,661064015,2885,2885,2885,2885,0
|
|
20241007,195700,661064015,2885,2885,2885,2885,0
|
|
20241007,195600,661064015,2885,2885,2885,2885,0
|
|
20241007,195500,661064015,2885,2885,2885,2885,0
|
|
20241007,195400,661064015,2885,2885,2885,2885,0
|
|
20241007,195300,661064015,2885,2885,2885,2885,0
|
|
20241007,195200,661064015,2885,2885,2885,2885,0
|
|
20241007,195100,661064015,2885,2885,2885,2885,0
|
|
20241007,195000,661064015,2885,2885,2885,2885,1659
|
|
20241007,194900,661064015,2885,2885,2885,2885,0
|
|
20241007,194800,661064015,2885,2885,2885,2885,0
|
|
20241007,194700,661064015,2885,2885,2885,2885,0
|
|
20241007,194600,661064015,2885,2885,2885,2885,0
|
|
20241007,194500,661064015,2885,2885,2885,2885,0
|
|
20241007,194400,661064015,2885,2885,2885,2885,0
|
|
20241007,194300,661064015,2885,2885,2885,2885,0
|
|
20241007,194200,661064015,2885,2885,2885,2885,0
|
|
20241007,194100,661064015,2885,2885,2885,2885,0
|
|
20241007,194000,661064015,2885,2885,2885,2885,0
|
|
20241007,193900,661064015,2885,2885,2885,2885,0
|
|
20241007,193800,661064015,2885,2885,2885,2885,0
|
|
20241007,193700,661064015,2885,2885,2885,2885,0
|
|
20241007,193600,661064015,2885,2885,2885,2885,0
|
|
20241007,193500,661064015,2885,2885,2885,2885,0
|
|
20241007,193400,661064015,2885,2885,2885,2885,0
|
|
20241007,193300,661064015,2885,2885,2885,2885,0
|
|
20241007,193200,661064015,2885,2885,2885,2885,0
|
|
20241007,193100,661064015,2885,2885,2885,2885,0
|
|
20241007,193000,661064015,2885,2885,2885,2885,0
|
|
20241007,192900,661064015,2885,2885,2885,2885,0
|
|
20241007,192800,661064015,2885,2885,2885,2885,0
|
|
20241007,192700,661064015,2885,2885,2885,2885,0
|
|
20241007,192600,661064015,2885,2885,2885,2885,0
|
|
20241007,192500,661064015,2885,2885,2885,2885,0
|
|
20241007,192400,661064015,2885,2885,2885,2885,0
|
|
20241007,192300,661064015,2885,2885,2885,2885,0
|
|
20241007,192200,661064015,2885,2885,2885,2885,0
|
|
20241007,192100,661064015,2885,2885,2885,2885,0
|
|
20241007,192000,661064015,2885,2885,2885,2885,1659
|
|
20241007,191900,661064015,2885,2885,2885,2885,0
|
|
20241007,191800,661064015,2885,2885,2885,2885,0
|
|
20241007,191700,661064015,2885,2885,2885,2885,0
|
|
20241007,191600,661064015,2885,2885,2885,2885,0
|
|
20241007,191500,661064015,2885,2885,2885,2885,0
|
|
20241007,191400,661064015,2885,2885,2885,2885,0
|
|
20241007,191300,661064015,2885,2885,2885,2885,0
|
|
20241007,191200,661064015,2885,2885,2885,2885,0
|
|
20241007,191100,661064015,2885,2885,2885,2885,0
|
|
20241007,191000,661064015,2885,2885,2885,2885,0
|
|
20241007,190900,661064015,2885,2885,2885,2885,0
|
|
20241007,190800,661064015,2885,2885,2885,2885,0
|
|
20241007,190700,661064015,2885,2885,2885,2885,0
|
|
20241007,190600,661064015,2885,2885,2885,2885,0
|
|
20241007,190500,661064015,2885,2885,2885,2885,0
|
|
20241007,190400,661064015,2885,2885,2885,2885,0
|
|
20241007,190300,661064015,2885,2885,2885,2885,0
|
|
20241007,190200,661064015,2885,2885,2885,2885,0
|
|
20241007,190100,661064015,2885,2885,2885,2885,0
|
|
20241007,190000,661064015,2885,2885,2885,2885,0
|
|
20241007,185900,661064015,2885,2885,2885,2885,0
|
|
20241007,185800,661064015,2885,2885,2885,2885,0
|
|
20241007,185700,661064015,2885,2885,2885,2885,0
|
|
20241007,185600,661064015,2885,2885,2885,2885,0
|
|
20241007,185500,661064015,2885,2885,2885,2885,0
|
|
20241007,185400,661064015,2885,2885,2885,2885,0
|
|
20241007,185300,661064015,2885,2885,2885,2885,0
|
|
20241007,185200,661064015,2885,2885,2885,2885,0
|
|
20241007,185100,661064015,2885,2885,2885,2885,0
|
|
20241007,185000,661064015,2885,2885,2885,2885,1659
|
|
20241007,184900,661064015,2885,2885,2885,2885,0
|
|
20241007,184800,661064015,2885,2885,2885,2885,0
|
|
20241007,184700,661064015,2885,2885,2885,2885,0
|
|
20241007,184600,661064015,2885,2885,2885,2885,0
|
|
20241007,184500,661064015,2885,2885,2885,2885,0
|
|
20241007,184400,661064015,2885,2885,2885,2885,0
|
|
20241007,184300,661064015,2885,2885,2885,2885,0
|
|
20241007,184200,661064015,2885,2885,2885,2885,0
|
|
20241007,184100,661064015,2885,2885,2885,2885,0
|
|
20241007,184000,661064015,2885,2885,2885,2885,0
|
|
20241007,183900,661064015,2885,2885,2885,2885,0
|
|
20241007,183800,661064015,2885,2885,2885,2885,0
|
|
20241007,183700,661064015,2885,2885,2885,2885,0
|
|
20241007,183600,661064015,2885,2885,2885,2885,0
|
|
20241007,183500,661064015,2885,2885,2885,2885,0
|
|
20241007,183400,661064015,2885,2885,2885,2885,0
|
|
20241007,183300,661064015,2885,2885,2885,2885,0
|
|
20241007,183200,661064015,2885,2885,2885,2885,0
|
|
20241007,183100,661064015,2885,2885,2885,2885,0
|
|
20241007,183000,661064015,2885,2885,2885,2885,0
|
|
20241007,182900,661064015,2885,2885,2885,2885,0
|
|
20241007,182800,661064015,2885,2885,2885,2885,0
|
|
20241007,182700,661064015,2885,2885,2885,2885,0
|
|
20241007,182600,661064015,2885,2885,2885,2885,0
|
|
20241007,182500,661064015,2885,2885,2885,2885,0
|
|
20241007,182400,661064015,2885,2885,2885,2885,0
|
|
20241007,182300,661064015,2885,2885,2885,2885,0
|
|
20241007,182200,661064015,2885,2885,2885,2885,0
|
|
20241007,182100,661064015,2885,2885,2885,2885,0
|
|
20241007,182000,661064015,2885,2885,2885,2885,1659
|
|
20241007,181900,661064015,2885,2885,2885,2885,0
|
|
20241007,181800,661064015,2885,2885,2885,2885,0
|
|
20241007,181700,661064015,2885,2885,2885,2885,0
|
|
20241007,181600,661064015,2885,2885,2885,2885,0
|
|
20241007,181500,661064015,2885,2885,2885,2885,0
|
|
20241007,181400,661064015,2885,2885,2885,2885,0
|
|
20241007,181300,661064015,2885,2885,2885,2885,0
|
|
20241007,181200,661064015,2885,2885,2885,2885,0
|
|
20241007,181100,661064015,2885,2885,2885,2885,0
|
|
20241007,181000,661064015,2885,2885,2885,2885,0
|
|
20241007,180900,661064015,2885,2885,2885,2885,0
|
|
20241007,180800,661064015,2885,2885,2885,2885,0
|
|
20241007,180700,661064015,2885,2885,2885,2885,0
|
|
20241007,180600,661064015,2885,2885,2885,2885,0
|
|
20241007,180500,661064015,2885,2885,2885,2885,0
|
|
20241007,180400,661064015,2885,2885,2885,2885,0
|
|
20241007,180300,661064015,2885,2885,2885,2885,0
|
|
20241007,180200,661064015,2885,2885,2885,2885,0
|
|
20241007,180100,661064015,2885,2885,2885,2885,0
|
|
20241007,180000,661064015,2885,2885,2885,2885,0
|
|
20241007,175900,661064015,2885,2885,2885,2885,0
|
|
20241007,175800,661064015,2885,2885,2885,2885,0
|
|
20241007,175700,661064015,2885,2885,2885,2885,0
|
|
20241007,175600,661064015,2885,2885,2885,2885,0
|
|
20241007,175500,661064015,2885,2885,2885,2885,0
|
|
20241007,175400,661064015,2885,2885,2885,2885,0
|
|
20241007,175300,661064015,2885,2885,2885,2885,0
|
|
20241007,175200,661064015,2885,2885,2885,2885,0
|
|
20241007,175100,661064015,2885,2885,2885,2885,0
|
|
20241007,175000,661064015,2885,2885,2885,2885,1659
|
|
20241007,174900,661064015,2885,2885,2885,2885,0
|
|
20241007,174800,661064015,2885,2885,2885,2885,0
|
|
20241007,174700,661064015,2885,2885,2885,2885,0
|
|
20241007,174600,661064015,2885,2885,2885,2885,0
|
|
20241007,174500,661064015,2885,2885,2885,2885,0
|
|
20241007,174400,661064015,2885,2885,2885,2885,0
|
|
20241007,174300,661064015,2885,2885,2885,2885,0
|
|
20241007,174200,661064015,2885,2885,2885,2885,0
|
|
20241007,174100,661064015,2885,2885,2885,2885,0
|
|
20241007,174000,661064015,2885,2885,2885,2885,0
|
|
20241007,173900,661064015,2885,2885,2885,2885,0
|
|
20241007,173800,661064015,2885,2885,2885,2885,0
|
|
20241007,173700,661064015,2885,2885,2885,2885,0
|
|
20241007,173600,661064015,2885,2885,2885,2885,0
|
|
20241007,173500,661064015,2885,2885,2885,2885,0
|
|
20241007,173400,661064015,2885,2885,2885,2885,0
|
|
20241007,173300,661064015,2885,2885,2885,2885,0
|
|
20241007,173200,661064015,2885,2885,2885,2885,0
|
|
20241007,173100,661064015,2885,2885,2885,2885,0
|
|
20241007,173000,661064015,2885,2885,2885,2885,0
|
|
20241007,172900,661064015,2885,2885,2885,2885,0
|
|
20241007,172800,661064015,2885,2885,2885,2885,0
|
|
20241007,172700,661064015,2885,2885,2885,2885,0
|
|
20241007,172600,661064015,2885,2885,2885,2885,0
|
|
20241007,172500,661064015,2885,2885,2885,2885,0
|
|
20241007,172400,661064015,2885,2885,2885,2885,0
|
|
20241007,172300,661064015,2885,2885,2885,2885,0
|
|
20241007,172200,661064015,2885,2885,2885,2885,0
|
|
20241007,172100,661064015,2885,2885,2885,2885,0
|
|
20241007,172000,661064015,2885,2885,2885,2885,1659
|
|
20241007,171900,661064015,2885,2885,2885,2885,0
|
|
20241007,171800,661064015,2885,2885,2885,2885,0
|
|
20241007,171700,661064015,2885,2885,2885,2885,0
|
|
20241007,171600,661064015,2885,2885,2885,2885,0
|
|
20241007,171500,661064015,2885,2885,2885,2885,0
|
|
20241007,171400,661064015,2885,2885,2885,2885,0
|
|
20241007,171300,661064015,2885,2885,2885,2885,0
|
|
20241007,171200,661064015,2885,2885,2885,2885,0
|
|
20241007,171100,661064015,2885,2885,2885,2885,0
|
|
20241007,171000,661064015,2885,2885,2885,2885,0
|
|
20241007,170900,661064015,2885,2885,2885,2885,0
|
|
20241007,170800,661064015,2885,2885,2885,2885,0
|
|
20241007,170700,661064015,2885,2885,2885,2885,0
|
|
20241007,170600,661064015,2885,2885,2885,2885,0
|
|
20241007,170500,661064015,2885,2885,2885,2885,0
|
|
20241007,170400,661064015,2885,2885,2885,2885,0
|
|
20241007,170300,661064015,2885,2885,2885,2885,0
|
|
20241007,170200,661064015,2885,2885,2885,2885,0
|
|
20241007,170100,661064015,2885,2885,2885,2885,0
|
|
20241007,170000,661064015,2885,2885,2885,2885,0
|
|
20241007,165900,661064015,2885,2885,2885,2885,0
|
|
20241007,165800,661064015,2885,2885,2885,2885,0
|
|
20241007,165700,661064015,2885,2885,2885,2885,0
|
|
20241007,165600,661064015,2885,2885,2885,2885,0
|
|
20241007,165500,661064015,2885,2885,2885,2885,0
|
|
20241007,165400,661064015,2885,2885,2885,2885,0
|
|
20241007,165300,661064015,2885,2885,2885,2885,0
|
|
20241007,165200,661064015,2885,2885,2885,2885,0
|
|
20241007,165100,661064015,2885,2885,2885,2885,0
|
|
20241007,165000,661064015,2885,2885,2885,2885,1659
|
|
20241007,164900,661064015,2885,2885,2885,2885,0
|
|
20241007,164800,661064015,2885,2885,2885,2885,0
|
|
20241007,164700,661064015,2885,2885,2885,2885,0
|
|
20241007,164600,661064015,2885,2885,2885,2885,0
|
|
20241007,164500,661064015,2885,2885,2885,2885,0
|
|
20241007,164400,661064015,2885,2885,2885,2885,0
|
|
20241007,164300,661064015,2885,2885,2885,2885,0
|
|
20241007,164200,661064015,2885,2885,2885,2885,0
|
|
20241007,164100,661064015,2885,2885,2885,2885,0
|
|
20241007,164000,661064015,2885,2885,2885,2885,0
|
|
20241007,163900,661064015,2885,2885,2885,2885,0
|
|
20241007,163800,661064015,2885,2885,2885,2885,0
|
|
20241007,163700,661064015,2885,2885,2885,2885,0
|
|
20241007,163600,661064015,2885,2885,2885,2885,0
|
|
20241007,163500,661064015,2885,2885,2885,2885,0
|
|
20241007,163400,661064015,2885,2885,2885,2885,0
|
|
20241007,163300,661064015,2885,2885,2885,2885,0
|
|
20241007,163200,661064015,2885,2885,2885,2885,0
|
|
20241007,163100,661064015,2885,2885,2885,2885,0
|
|
20241007,163000,661064015,2885,2885,2885,2885,0
|
|
20241007,162900,661064015,2885,2885,2885,2885,0
|
|
20241007,162800,661064015,2885,2885,2885,2885,0
|
|
20241007,162700,661064015,2885,2885,2885,2885,0
|
|
20241007,162600,661064015,2885,2885,2885,2885,0
|
|
20241007,162500,661064015,2885,2885,2885,2885,0
|
|
20241007,162400,661064015,2885,2885,2885,2885,0
|
|
20241007,162300,661064015,2885,2885,2885,2885,0
|
|
20241007,162200,661064015,2885,2885,2885,2885,0
|
|
20241007,162100,661064015,2885,2885,2885,2885,0
|
|
20241007,162000,661064015,2885,2885,2885,2885,1659
|
|
20241007,161900,661064015,2885,2885,2885,2885,0
|
|
20241007,161800,661064015,2885,2885,2885,2885,0
|
|
20241007,161700,661064015,2885,2885,2885,2885,0
|
|
20241007,161600,661064015,2885,2885,2885,2885,0
|
|
20241007,161500,661064015,2885,2885,2885,2885,0
|
|
20241007,161400,661064015,2885,2885,2885,2885,0
|
|
20241007,161300,661064015,2885,2885,2885,2885,0
|
|
20241007,161200,661064015,2885,2885,2885,2885,0
|
|
20241007,161100,661064015,2885,2885,2885,2885,0
|
|
20241007,161000,661064015,2885,2885,2885,2885,0
|
|
20241007,160900,661064015,2885,2885,2885,2885,0
|
|
20241007,160800,661064015,2885,2885,2885,2885,0
|
|
20241007,160700,661064015,2885,2885,2885,2885,0
|
|
20241007,160600,661064015,2885,2885,2885,2885,0
|
|
20241007,160500,661064015,2885,2885,2885,2885,0
|
|
20241007,160400,661064015,2885,2885,2885,2885,0
|
|
20241007,160300,661064015,2885,2885,2885,2885,0
|
|
20241007,160200,661064015,2885,2885,2885,2885,0
|
|
20241007,160100,661064015,2885,2885,2885,2885,0
|
|
20241007,160000,661064015,2885,2885,2885,2885,0
|
|
20241007,155900,661064015,2885,2885,2885,2885,0
|
|
20241007,155800,661064015,2885,2885,2885,2885,0
|
|
20241007,155700,661064015,2885,2885,2885,2885,0
|
|
20241007,155600,661064015,2885,2885,2885,2885,0
|
|
20241007,155500,661064015,2885,2885,2885,2885,0
|
|
20241007,155400,661064015,2885,2885,2885,2885,0
|
|
20241007,155300,661064015,2885,2885,2885,2885,0
|
|
20241007,155200,661064015,2885,2885,2885,2885,0
|
|
20241007,155100,661064015,2885,2885,2885,2885,0
|
|
20241007,155000,661064015,2885,2885,2885,2885,1659
|
|
20241007,154900,661064015,2885,2885,2885,2885,0
|
|
20241007,154800,661064015,2885,2885,2885,2885,0
|
|
20241007,154700,661064015,2885,2885,2885,2885,0
|
|
20241007,154600,661064015,2885,2885,2885,2885,0
|
|
20241007,154500,661064015,2885,2885,2885,2885,0
|
|
20241007,154400,661064015,2885,2885,2885,2885,0
|
|
20241007,154300,661064015,2885,2885,2885,2885,0
|
|
20241007,154200,661064015,2885,2885,2885,2885,0
|
|
20241007,154100,661064015,2885,2885,2885,2885,0
|
|
20241007,154000,661064015,2885,2885,2885,2885,0
|
|
20241007,153900,661064015,2885,2885,2885,2885,0
|
|
20241007,153800,661064015,2885,2885,2885,2885,0
|
|
20241007,153700,661064015,2885,2885,2885,2885,0
|
|
20241007,153600,661064015,2885,2885,2885,2885,0
|
|
20241007,153500,661064015,2885,2885,2885,2885,0
|
|
20241007,153400,661064015,2885,2885,2885,2885,0
|
|
20241007,153300,661064015,2885,2885,2885,2885,0
|
|
20241007,153200,661064015,2885,2885,2885,2885,0
|
|
20241007,153100,661064015,2885,2885,2885,2885,0
|
|
20241007,153000,661064015,2885,2885,2885,2885,1659
|
|
20241007,152900,656277800,2855,2855,2855,2855,0
|
|
20241007,152800,656277800,2855,2855,2855,2855,0
|
|
20241007,152700,656277800,2855,2855,2855,2855,0
|
|
20241007,152600,656277800,2855,2855,2855,2855,0
|
|
20241007,152500,656277800,2855,2855,2855,2855,0
|
|
20241007,152400,656277800,2855,2855,2855,2855,0
|
|
20241007,152300,656277800,2855,2855,2855,2855,0
|
|
20241007,152200,656277800,2855,2855,2855,2855,0
|
|
20241007,152100,656277800,2855,2855,2855,2855,0
|
|
20241007,152000,656277800,2855,2855,2855,2855,0
|
|
20241007,151900,656277800,2855,2865,2865,2855,103
|
|
20241007,151800,655982725,2865,2865,2865,2865,0
|
|
20241007,151700,655982725,2865,2865,2865,2865,0
|
|
20241007,151600,655982725,2865,2865,2865,2865,0
|
|
20241007,151500,655982725,2865,2865,2865,2865,65
|
|
20241007,151400,655796500,2865,2865,2865,2865,54
|
|
20241007,151300,655641790,2865,2870,2870,2865,2015
|
|
20241007,151200,649868050,2885,2885,2885,2885,6
|
|
20241007,151100,649850740,2885,2875,2885,2875,102
|
|
20241007,151000,649557470,2865,2865,2865,2865,0
|
|
20241007,150900,649557470,2865,2865,2885,2865,3
|
|
20241007,150800,649548855,2885,2885,2885,2885,6
|
|
20241007,150700,649531545,2885,2885,2885,2885,1
|
|
20241007,150600,649528660,2885,2885,2885,2885,0
|
|
20241007,150500,649528660,2885,2885,2885,2885,39
|
|
20241007,150400,649416145,2880,2870,2880,2870,134
|
|
20241007,150300,649030400,2870,2870,2870,2870,0
|
|
20241007,150200,649030400,2870,2870,2870,2870,0
|
|
20241007,150100,649030400,2870,2870,2870,2870,0
|
|
20241007,150000,649030400,2870,2870,2870,2870,188
|
|
20241007,145900,648490840,2865,2875,2875,2865,818
|
|
20241007,145800,646143155,2875,2875,2875,2875,0
|
|
20241007,145700,646143155,2875,2875,2875,2875,0
|
|
20241007,145600,646143155,2875,2875,2875,2875,4
|
|
20241007,145500,646131655,2870,2870,2870,2870,0
|
|
20241007,145400,646131655,2870,2870,2870,2870,1
|
|
20241007,145300,646128785,2875,2875,2875,2875,0
|
|
20241007,145200,646128785,2875,2875,2875,2875,0
|
|
20241007,145100,646128785,2875,2875,2875,2875,0
|
|
20241007,145000,646128785,2875,2875,2875,2875,0
|
|
20241007,144900,646128785,2875,2875,2875,2875,439
|
|
20241007,144800,644866660,2880,2880,2880,2880,0
|
|
20241007,144700,644866660,2880,2880,2880,2880,40
|
|
20241007,144600,644751460,2880,2880,2880,2880,25
|
|
20241007,144500,644679460,2875,2875,2875,2875,0
|
|
20241007,144400,644679460,2875,2875,2875,2875,0
|
|
20241007,144300,644679460,2875,2875,2875,2875,428
|
|
20241007,144200,643448960,2875,2880,2880,2875,707
|
|
20241007,144100,641413815,2875,2875,2875,2875,0
|
|
20241007,144000,641413815,2875,2875,2875,2875,1058
|
|
20241007,143900,638372065,2875,2875,2875,2875,0
|
|
20241007,143800,638372065,2875,2875,2875,2875,0
|
|
20241007,143700,638372065,2875,2875,2875,2875,0
|
|
20241007,143600,638372065,2875,2875,2875,2875,2
|
|
20241007,143500,638366315,2880,2880,2880,2880,0
|
|
20241007,143400,638366315,2880,2875,2880,2875,12
|
|
20241007,143300,638331810,2880,2870,2880,2870,60
|
|
20241007,143200,638159110,2870,2870,2870,2870,0
|
|
20241007,143100,638159110,2870,2875,2875,2870,1500
|
|
20241007,143000,633853840,2880,2885,2885,2880,795
|
|
20241007,142900,631564185,2885,2885,2885,2885,2
|
|
20241007,142800,631558415,2885,2885,2885,2885,0
|
|
20241007,142700,631558415,2885,2885,2885,2885,0
|
|
20241007,142600,631558415,2885,2885,2885,2885,0
|
|
20241007,142500,631558415,2885,2885,2885,2885,13
|
|
20241007,142400,631520910,2880,2885,2885,2880,56
|
|
20241007,142300,631359380,2885,2885,2885,2885,0
|
|
20241007,142200,631359380,2885,2885,2885,2885,38
|
|
20241007,142100,631249750,2875,2875,2875,2875,0
|
|
20241007,142000,631249750,2875,2880,2880,2875,23
|
|
20241007,141900,631183600,2875,2875,2875,2875,0
|
|
20241007,141800,631183600,2875,2875,2875,2875,20
|
|
20241007,141700,631126100,2870,2870,2870,2870,0
|
|
20241007,141600,631126100,2870,2870,2870,2870,0
|
|
20241007,141500,631126100,2870,2870,2870,2870,0
|
|
20241007,141400,631126100,2870,2870,2870,2870,0
|
|
20241007,141300,631126100,2870,2870,2870,2870,0
|
|
20241007,141200,631126100,2870,2870,2870,2870,0
|
|
20241007,141100,631126100,2870,2875,2875,2870,121
|
|
20241007,141000,630778240,2895,2895,2895,2895,3646
|
|
20241007,140900,620223070,2900,2900,2900,2900,1000
|
|
20241007,140800,617323070,2895,2895,2895,2895,10
|
|
20241007,140700,617294120,2895,2895,2895,2895,0
|
|
20241007,140600,617294120,2895,2895,2895,2895,674
|
|
20241007,140500,615342890,2900,2900,2900,2900,0
|
|
20241007,140400,615342890,2900,2900,2900,2900,10
|
|
20241007,140300,615313890,2900,2895,2900,2895,1282
|
|
20241007,140200,611602325,2895,2895,2895,2895,2087
|
|
20241007,140100,605560460,2895,2895,2895,2895,18
|
|
20241007,140000,605508350,2900,2895,2900,2895,153
|
|
20241007,135900,605064725,2895,2895,2900,2895,8613
|
|
20241007,135800,580087305,2895,2875,2895,2875,5150
|
|
20241007,135700,565180305,2895,2895,2895,2895,942
|
|
20241007,135600,562453215,2895,2885,2895,2885,3736
|
|
20241007,135500,551639755,2885,2885,2885,2885,0
|
|
20241007,135400,551639755,2885,2885,2885,2885,98
|
|
20241007,135300,551357025,2895,2875,2895,2875,8625
|
|
20241007,135200,526403820,2875,2875,2880,2875,955
|
|
20241007,135100,523653845,2870,2855,2870,2855,3174
|
|
20241007,135000,514559825,2855,2835,2855,2835,2677
|
|
20241007,134900,506919400,2830,2830,2830,2830,77
|
|
20241007,134800,506701490,2830,2830,2830,2830,50
|
|
20241007,134700,506559990,2830,2830,2830,2830,50
|
|
20241007,134600,506418490,2830,2830,2830,2830,40
|
|
20241007,134500,506305290,2830,2830,2830,2830,0
|
|
20241007,134400,506305290,2830,2830,2830,2830,0
|
|
20241007,134300,506305290,2830,2830,2830,2830,0
|
|
20241007,134200,506305290,2830,2830,2830,2830,0
|
|
20241007,134100,506305290,2830,2830,2830,2830,1
|
|
20241007,134000,506302460,2825,2825,2825,2825,1
|
|
20241007,133900,506299635,2825,2820,2825,2820,13
|
|
20241007,133800,506262925,2820,2820,2820,2820,0
|
|
20241007,133700,506262925,2820,2820,2820,2820,10
|
|
20241007,133600,506234725,2825,2825,2825,2825,177
|
|
20241007,133500,505734700,2850,2830,2850,2830,2
|
|
20241007,133400,505729020,2850,2850,2850,2850,100
|
|
20241007,133300,505444020,2850,2840,2850,2825,787
|
|
20241007,133200,503205075,2840,2840,2840,2840,481
|
|
20241007,133100,501839035,2835,2835,2835,2835,661
|
|
20241007,133000,499965100,2835,2835,2835,2835,0
|
|
20241007,132900,499965100,2835,2835,2835,2835,0
|
|
20241007,132800,499965100,2835,2825,2835,2825,14
|
|
20241007,132700,499925490,2815,2815,2815,2815,2
|
|
20241007,132600,499919860,2820,2820,2820,2820,0
|
|
20241007,132500,499919860,2820,2820,2820,2820,0
|
|
20241007,132400,499919860,2820,2820,2820,2820,0
|
|
20241007,132300,499919860,2820,2820,2820,2820,0
|
|
20241007,132200,499919860,2820,2820,2820,2820,0
|
|
20241007,132100,499919860,2820,2810,2820,2810,924
|
|
20241007,132000,497315480,2810,2810,2810,2810,0
|
|
20241007,131900,497315480,2810,2810,2810,2810,0
|
|
20241007,131800,497315480,2810,2810,2810,2810,0
|
|
20241007,131700,497315480,2810,2810,2810,2810,0
|
|
20241007,131600,497315480,2810,2810,2810,2810,0
|
|
20241007,131500,497315480,2810,2820,2820,2810,54
|
|
20241007,131400,497163635,2820,2820,2820,2820,0
|
|
20241007,131300,497163635,2820,2820,2820,2820,1
|
|
20241007,131200,497160815,2810,2810,2810,2810,0
|
|
20241007,131100,497160815,2810,2810,2810,2810,0
|
|
20241007,131000,497160815,2810,2810,2810,2810,4
|
|
20241007,130900,497149575,2810,2810,2810,2810,0
|
|
20241007,130800,497149575,2810,2810,2810,2810,4
|
|
20241007,130700,497138335,2810,2810,2810,2810,0
|
|
20241007,130600,497138335,2810,2810,2810,2810,0
|
|
20241007,130500,497138335,2810,2810,2810,2810,0
|
|
20241007,130400,497138335,2810,2810,2810,2810,4
|
|
20241007,130300,497127095,2810,2810,2810,2810,0
|
|
20241007,130200,497127095,2810,2810,2810,2810,0
|
|
20241007,130100,497127095,2810,2820,2820,2810,3500
|
|
20241007,130000,487288090,2815,2815,2815,2815,4
|
|
20241007,125900,487276830,2835,2835,2835,2835,0
|
|
20241007,125800,487276830,2835,2835,2835,2835,1
|
|
20241007,125700,487273995,2820,2820,2820,2820,0
|
|
20241007,125600,487273995,2820,2815,2820,2815,403
|
|
20241007,125500,486138785,2815,2815,2815,2815,0
|
|
20241007,125400,486138785,2815,2815,2815,2815,500
|
|
20241007,125300,484731285,2810,2810,2810,2810,0
|
|
20241007,125200,484731285,2810,2810,2810,2810,0
|
|
20241007,125100,484731285,2810,2815,2815,2810,4508
|
|
20241007,125000,472063615,2815,2820,2820,2815,2000
|
|
20241007,124900,466428505,2820,2820,2820,2820,0
|
|
20241007,124800,466428505,2820,2805,2820,2805,776
|
|
20241007,124700,464240560,2805,2815,2815,2805,12200
|
|
20241007,124600,430007310,2820,2820,2820,2820,336
|
|
20241007,124500,429059790,2810,2840,2840,2805,24787
|
|
20241007,124400,359417350,2840,2835,2840,2835,227
|
|
20241007,124300,358772805,2835,2835,2835,2835,1302
|
|
20241007,124200,355081635,2825,2825,2825,2825,1812
|
|
20241007,124100,349962735,2825,2825,2825,2825,146
|
|
20241007,124000,349550285,2820,2820,2820,2820,2300
|
|
20241007,123900,343064285,2815,2820,2840,2810,14327
|
|
20241007,123800,302784910,2820,2835,2835,2820,1666
|
|
20241007,123700,298081740,2835,2835,2835,2835,40
|
|
20241007,123600,297968340,2840,2840,2840,2840,0
|
|
20241007,123500,297968340,2840,2840,2840,2840,0
|
|
20241007,123400,297968340,2840,2840,2840,2840,0
|
|
20241007,123300,297968340,2840,2855,2855,2840,1150
|
|
20241007,123200,294696340,2825,2850,2850,2825,1768
|
|
20241007,123100,289691860,2850,2850,2850,2850,141
|
|
20241007,123000,289290010,2850,2850,2850,2850,0
|
|
20241007,122900,289290010,2850,2850,2850,2850,10
|
|
20241007,122800,289261510,2850,2850,2850,2850,0
|
|
20241007,122700,289261510,2850,2850,2850,2850,150
|
|
20241007,122600,288834010,2850,2850,2850,2850,0
|
|
20241007,122500,288834010,2850,2850,2850,2850,0
|
|
20241007,122400,288834010,2850,2850,2850,2850,0
|
|
20241007,122300,288834010,2850,2850,2850,2850,595
|
|
20241007,122200,287138260,2850,2850,2850,2850,0
|
|
20241007,122100,287138260,2850,2850,2850,2850,9
|
|
20241007,122000,287112610,2850,2850,2850,2850,0
|
|
20241007,121900,287112610,2850,2850,2850,2850,0
|
|
20241007,121800,287112610,2850,2850,2850,2850,0
|
|
20241007,121700,287112610,2850,2850,2850,2850,0
|
|
20241007,121600,287112610,2850,2850,2850,2850,0
|
|
20241007,121500,287112610,2850,2850,2850,2850,10
|
|
20241007,121400,287084110,2845,2845,2845,2845,0
|
|
20241007,121300,287084110,2845,2845,2845,2845,0
|
|
20241007,121200,287084110,2845,2845,2845,2845,0
|
|
20241007,121100,287084110,2845,2845,2845,2845,0
|
|
20241007,121000,287084110,2845,2865,2865,2845,495
|
|
20241007,120900,285674470,2865,2865,2865,2865,0
|
|
20241007,120800,285674470,2865,2885,2885,2865,1854
|
|
20241007,120700,280350960,2885,2885,2885,2885,0
|
|
20241007,120600,280350960,2885,2885,2885,2885,0
|
|
20241007,120500,280350960,2885,2885,2885,2885,0
|
|
20241007,120400,280350960,2885,2880,2885,2880,1295
|
|
20241007,120300,276621000,2880,2880,2880,2880,0
|
|
20241007,120200,276621000,2880,2880,2880,2880,2
|
|
20241007,120100,276615240,2880,2880,2880,2880,300
|
|
20241007,120000,275751240,2880,2880,2880,2880,0
|
|
20241007,115900,275751240,2880,2880,2880,2880,0
|
|
20241007,115800,275751240,2880,2880,2880,2880,58
|
|
20241007,115700,275584200,2880,2880,2880,2880,0
|
|
20241007,115600,275584200,2880,2880,2880,2880,1
|
|
20241007,115500,275581320,2880,2880,2880,2880,919
|
|
20241007,115400,272934600,2880,2880,2880,2880,27
|
|
20241007,115300,272856840,2885,2880,2885,2880,264
|
|
20241007,115200,272095255,2880,2875,2880,2875,503
|
|
20241007,115100,270646865,2880,2880,2880,2880,0
|
|
20241007,115000,270646865,2880,2880,2880,2880,0
|
|
20241007,114900,270646865,2880,2860,2880,2860,51
|
|
20241007,114800,270500020,2875,2875,2880,2875,627
|
|
20241007,114700,268697390,2875,2870,2875,2870,376
|
|
20241007,114600,267617140,2870,2870,2870,2870,0
|
|
20241007,114500,267617140,2870,2865,2870,2865,476
|
|
20241007,114400,266251030,2870,2870,2870,2870,130
|
|
20241007,114300,265877930,2870,2860,2870,2860,50
|
|
20241007,114200,265734755,2855,2855,2855,2855,4
|
|
20241007,114100,265723335,2855,2840,2855,2840,2856
|
|
20241007,114000,257583680,2835,2835,2835,2835,500
|
|
20241007,113900,256166180,2835,2835,2835,2835,0
|
|
20241007,113800,256166180,2835,2835,2835,2835,7
|
|
20241007,113700,256146335,2835,2835,2835,2835,1114
|
|
20241007,113600,252988145,2830,2830,2830,2830,396
|
|
20241007,113500,251867465,2830,2830,2830,2830,104
|
|
20241007,113400,251573145,2835,2835,2835,2835,424
|
|
20241007,113300,250371105,2850,2850,2850,2850,62
|
|
20241007,113200,250194405,2850,2850,2850,2850,2
|
|
20241007,113100,250188705,2855,2855,2855,2855,1
|
|
20241007,113000,250185850,2860,2860,2860,2860,0
|
|
20241007,112900,250185850,2860,2860,2860,2860,0
|
|
20241007,112800,250185850,2860,2860,2860,2860,0
|
|
20241007,112700,250185850,2860,2860,2860,2860,0
|
|
20241007,112600,250185850,2860,2860,2860,2860,0
|
|
20241007,112500,250185850,2860,2860,2860,2860,0
|
|
20241007,112400,250185850,2860,2860,2860,2860,0
|
|
20241007,112300,250185850,2860,2860,2860,2860,0
|
|
20241007,112200,250185850,2860,2860,2860,2860,0
|
|
20241007,112100,250185850,2860,2860,2860,2860,0
|
|
20241007,112000,250185850,2860,2860,2860,2860,0
|
|
20241007,111900,250185850,2860,2860,2860,2860,0
|
|
20241007,111800,250185850,2860,2860,2860,2860,0
|
|
20241007,111700,250185850,2860,2860,2860,2860,0
|
|
20241007,111600,250185850,2860,2860,2860,2860,0
|
|
20241007,111500,250185850,2860,2860,2860,2860,23
|
|
20241007,111400,250120070,2860,2860,2860,2860,88
|
|
20241007,111300,249868390,2860,2860,2860,2860,21
|
|
20241007,111200,249808330,2870,2880,2880,2860,139
|
|
20241007,111100,249408670,2860,2850,2880,2850,1273
|
|
20241007,111000,245759365,2840,2840,2840,2840,8
|
|
20241007,110900,245736645,2850,2850,2850,2850,0
|
|
20241007,110800,245736645,2850,2850,2850,2850,4
|
|
20241007,110700,245725245,2850,2845,2850,2845,1550
|
|
20241007,110600,241308250,2845,2840,2845,2840,37
|
|
20241007,110500,241203035,2830,2830,2830,2830,0
|
|
20241007,110400,241203035,2830,2830,2830,2830,928
|
|
20241007,110300,238576795,2830,2830,2830,2830,0
|
|
20241007,110200,238576795,2830,2830,2830,2830,1357
|
|
20241007,110100,234736485,2830,2830,2830,2830,0
|
|
20241007,110000,234736485,2830,2830,2830,2830,1010
|
|
20241007,105900,231878185,2825,2825,2825,2825,500
|
|
20241007,105800,230465685,2830,2830,2830,2830,0
|
|
20241007,105700,230465685,2830,2815,2830,2815,55
|
|
20241007,105600,230310485,2810,2810,2810,2810,0
|
|
20241007,105500,230310485,2810,2810,2810,2810,500
|
|
20241007,105400,228905485,2810,2810,2810,2810,0
|
|
20241007,105300,228905485,2810,2810,2810,2810,500
|
|
20241007,105200,227500485,2810,2810,2810,2810,500
|
|
20241007,105100,226095485,2810,2810,2810,2810,0
|
|
20241007,105000,226095485,2810,2810,2810,2810,0
|
|
20241007,104900,226095485,2810,2810,2810,2810,69
|
|
20241007,104800,225901595,2810,2810,2810,2810,0
|
|
20241007,104700,225901595,2810,2810,2810,2810,10
|
|
20241007,104600,225873495,2810,2810,2810,2810,1000
|
|
20241007,104500,223063495,2800,2800,2800,2800,0
|
|
20241007,104400,223063495,2800,2800,2800,2800,0
|
|
20241007,104300,223063495,2800,2800,2800,2800,0
|
|
20241007,104200,223063495,2800,2800,2800,2800,100
|
|
20241007,104100,222783495,2815,2815,2815,2815,0
|
|
20241007,104000,222783495,2815,2815,2815,2815,0
|
|
20241007,103900,222783495,2815,2815,2815,2815,709
|
|
20241007,103800,220787660,2815,2815,2815,2815,0
|
|
20241007,103700,220787660,2815,2815,2815,2815,0
|
|
20241007,103600,220787660,2815,2815,2815,2815,2
|
|
20241007,103500,220782030,2815,2815,2815,2815,300
|
|
20241007,103400,219937530,2795,2795,2795,2795,0
|
|
20241007,103300,219937530,2795,2795,2795,2795,200
|
|
20241007,103200,219378530,2795,2795,2795,2795,0
|
|
20241007,103100,219378530,2795,2805,2805,2795,1116
|
|
20241007,103000,216253750,2800,2800,2800,2800,999
|
|
20241007,102900,213456550,2800,2805,2805,2800,300
|
|
20241007,102800,212616230,2800,2800,2800,2800,0
|
|
20241007,102700,212616230,2800,2800,2800,2800,438
|
|
20241007,102600,211389830,2800,2805,2805,2800,364
|
|
20241007,102500,210369000,2810,2815,2815,2810,1223
|
|
20241007,102400,206931320,2815,2815,2815,2815,100
|
|
20241007,102300,206649820,2815,2815,2815,2815,0
|
|
20241007,102200,206649820,2815,2815,2815,2815,0
|
|
20241007,102100,206649820,2815,2815,2815,2815,0
|
|
20241007,102000,206649820,2815,2815,2815,2815,0
|
|
20241007,101900,206649820,2815,2815,2815,2815,20
|
|
20241007,101800,206593520,2815,2815,2815,2815,0
|
|
20241007,101700,206593520,2815,2815,2815,2815,88
|
|
20241007,101600,206345800,2810,2810,2810,2810,0
|
|
20241007,101500,206345800,2810,2820,2820,2810,231
|
|
20241007,101400,205695425,2825,2825,2825,2825,0
|
|
20241007,101300,205695425,2825,2825,2825,2825,0
|
|
20241007,101200,205695425,2825,2825,2825,2825,0
|
|
20241007,101100,205695425,2825,2825,2825,2825,10
|
|
20241007,101000,205667175,2825,2825,2825,2825,3738
|
|
20241007,100900,195107325,2825,2825,2825,2825,0
|
|
20241007,100800,195107325,2825,2820,2825,2820,4445
|
|
20241007,100700,182550250,2815,2815,2815,2815,10
|
|
20241007,100600,182522100,2815,2815,2815,2815,0
|
|
20241007,100500,182522100,2815,2815,2815,2815,10
|
|
20241007,100400,182493950,2815,2815,2815,2815,2
|
|
20241007,100300,182488320,2815,2815,2815,2815,1000
|
|
20241007,100200,179673320,2815,2815,2815,2815,0
|
|
20241007,100100,179673320,2815,2820,2820,2815,40
|
|
20241007,100000,179560620,2825,2825,2825,2825,2
|
|
20241007,095900,179554970,2810,2810,2810,2810,0
|
|
20241007,095800,179554970,2810,2810,2810,2810,0
|
|
20241007,095700,179554970,2810,2810,2810,2810,0
|
|
20241007,095600,179554970,2810,2810,2810,2810,0
|
|
20241007,095500,179554970,2810,2810,2810,2810,2011
|
|
20241007,095400,173904060,2810,2805,2810,2805,1187
|
|
20241007,095300,170569515,2800,2800,2800,2800,255
|
|
20241007,095200,169855515,2795,2795,2795,2795,0
|
|
20241007,095100,169855515,2795,2795,2795,2795,0
|
|
20241007,095000,169855515,2795,2800,2800,2795,11
|
|
20241007,094900,169824720,2800,2800,2800,2800,1
|
|
20241007,094800,169821920,2800,2800,2800,2800,3
|
|
20241007,094700,169813520,2800,2800,2800,2800,10
|
|
20241007,094600,169785520,2800,2800,2800,2800,2
|
|
20241007,094500,169779920,2800,2805,2805,2800,942
|
|
20241007,094400,167142310,2800,2805,2805,2800,90
|
|
20241007,094300,166889960,2800,2800,2800,2800,1
|
|
20241007,094200,166887160,2800,2800,2800,2800,1040
|
|
20241007,094100,163975160,2805,2805,2805,2805,743
|
|
20241007,094000,161891045,2815,2815,2815,2815,0
|
|
20241007,093900,161891045,2815,2815,2815,2815,100
|
|
20241007,093800,161609545,2815,2810,2815,2810,4
|
|
20241007,093700,161598300,2805,2805,2805,2805,2
|
|
20241007,093600,161592690,2805,2810,2820,2805,1175
|
|
20241007,093500,158295775,2810,2810,2810,2810,1070
|
|
20241007,093400,155289075,2810,2810,2810,2810,300
|
|
20241007,093300,154446075,2810,2805,2810,2805,15010
|
|
20241007,093200,112337975,2805,2825,2825,2805,10635
|
|
20241007,093100,82443250,2825,2830,2830,2825,863
|
|
20241007,093000,80003495,2830,2840,2840,2830,418
|
|
20241007,092900,78818910,2845,2850,2850,2845,120
|
|
20241007,092800,78477410,2850,2850,2850,2850,0
|
|
20241007,092700,78477410,2850,2850,2850,2850,92
|
|
20241007,092600,78215210,2850,2850,2850,2850,0
|
|
20241007,092500,78215210,2850,2850,2850,2850,0
|
|
20241007,092400,78215210,2850,2850,2850,2850,0
|
|
20241007,092300,78215210,2850,2850,2850,2850,360
|
|
20241007,092200,77189210,2850,2835,2850,2835,665
|
|
20241007,092100,75303785,2835,2835,2835,2835,100
|
|
20241007,092000,75020285,2855,2855,2855,2855,0
|
|
20241007,091900,75020285,2855,2830,2855,2830,2329
|
|
20241007,091800,68406810,2840,2840,2840,2840,32
|
|
20241007,091700,68315930,2840,2830,2840,2830,518
|
|
20241007,091600,66849810,2840,2830,2840,2830,144
|
|
20241007,091500,66441050,2830,2830,2830,2830,50
|
|
20241007,091400,66299550,2825,2835,2835,2825,770
|
|
20241007,091300,64118850,2850,2835,2850,2835,500
|
|
20241007,091200,62695140,2830,2835,2835,2830,3150
|
|
20241007,091100,53765255,2835,2845,2845,2835,281
|
|
20241007,091000,52967110,2840,2855,2855,2840,1138
|
|
20241007,090900,49721740,2855,2855,2855,2850,101
|
|
20241007,090800,49433500,2865,2820,2865,2820,5366
|
|
20241007,090700,34188355,2820,2815,2820,2815,514
|
|
20241007,090600,32739155,2790,2800,2810,2790,1876
|
|
20241007,090500,27472635,2800,2800,2800,2800,1
|
|
20241007,090400,27469835,2800,2800,2800,2800,449
|
|
20241007,090300,26212635,2805,2810,2810,2805,580
|
|
20241007,090200,24585625,2805,2805,2805,2805,11
|
|
20241007,090100,24554770,2800,2825,2835,2800,5977
|
|
20241007,090000,7724215,2825,2820,2835,2820,2738
|