644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,194100,358897090,2110,2110,2110,2110,7275
|
|
20241028,194000,358897090,2110,2110,2110,2110,0
|
|
20241028,193900,358897090,2110,2110,2110,2110,0
|
|
20241028,193800,358897090,2110,2110,2110,2110,0
|
|
20241028,193700,358897090,2110,2110,2110,2110,0
|
|
20241028,193600,358897090,2110,2110,2110,2110,0
|
|
20241028,193500,358897090,2110,2110,2110,2110,0
|
|
20241028,193400,358897090,2110,2110,2110,2110,0
|
|
20241028,193300,358897090,2110,2110,2110,2110,0
|
|
20241028,193200,358897090,2110,2110,2110,2110,0
|
|
20241028,193100,358897090,2110,2110,2110,2110,0
|
|
20241028,193000,358897090,2110,2110,2110,2110,0
|
|
20241028,192900,358897090,2110,2110,2110,2110,0
|
|
20241028,192800,358897090,2110,2110,2110,2110,0
|
|
20241028,192700,358897090,2110,2110,2110,2110,0
|
|
20241028,192600,358897090,2110,2110,2110,2110,0
|
|
20241028,192500,358897090,2110,2110,2110,2110,0
|
|
20241028,192400,358897090,2110,2110,2110,2110,0
|
|
20241028,192300,358897090,2110,2110,2110,2110,0
|
|
20241028,192200,358897090,2110,2110,2110,2110,0
|
|
20241028,192100,358897090,2110,2110,2110,2110,0
|
|
20241028,192000,358897090,2110,2110,2110,2110,0
|
|
20241028,191900,358897090,2110,2110,2110,2110,0
|
|
20241028,191800,358897090,2110,2110,2110,2110,0
|
|
20241028,191700,358897090,2110,2110,2110,2110,0
|
|
20241028,191600,358897090,2110,2110,2110,2110,0
|
|
20241028,191500,358897090,2110,2110,2110,2110,0
|
|
20241028,191400,358897090,2110,2110,2110,2110,0
|
|
20241028,191300,358897090,2110,2110,2110,2110,0
|
|
20241028,191200,358897090,2110,2110,2110,2110,0
|
|
20241028,191100,358897090,2110,2110,2110,2110,7275
|
|
20241028,191000,358897090,2110,2110,2110,2110,0
|
|
20241028,190900,358897090,2110,2110,2110,2110,0
|
|
20241028,190800,358897090,2110,2110,2110,2110,0
|
|
20241028,190700,358897090,2110,2110,2110,2110,0
|
|
20241028,190600,358897090,2110,2110,2110,2110,0
|
|
20241028,190500,358897090,2110,2110,2110,2110,0
|
|
20241028,190400,358897090,2110,2110,2110,2110,0
|
|
20241028,190300,358897090,2110,2110,2110,2110,0
|
|
20241028,190200,358897090,2110,2110,2110,2110,0
|
|
20241028,190100,358897090,2110,2110,2110,2110,0
|
|
20241028,190000,358897090,2110,2110,2110,2110,0
|
|
20241028,185900,358897090,2110,2110,2110,2110,0
|
|
20241028,185800,358897090,2110,2110,2110,2110,0
|
|
20241028,185700,358897090,2110,2110,2110,2110,0
|
|
20241028,185600,358897090,2110,2110,2110,2110,0
|
|
20241028,185500,358897090,2110,2110,2110,2110,0
|
|
20241028,185400,358897090,2110,2110,2110,2110,0
|
|
20241028,185300,358897090,2110,2110,2110,2110,0
|
|
20241028,185200,358897090,2110,2110,2110,2110,0
|
|
20241028,185100,358897090,2110,2110,2110,2110,0
|
|
20241028,185000,358897090,2110,2110,2110,2110,0
|
|
20241028,184900,358897090,2110,2110,2110,2110,0
|
|
20241028,184800,358897090,2110,2110,2110,2110,0
|
|
20241028,184700,358897090,2110,2110,2110,2110,0
|
|
20241028,184600,358897090,2110,2110,2110,2110,0
|
|
20241028,184500,358897090,2110,2110,2110,2110,0
|
|
20241028,184400,358897090,2110,2110,2110,2110,0
|
|
20241028,184300,358897090,2110,2110,2110,2110,0
|
|
20241028,184200,358897090,2110,2110,2110,2110,0
|
|
20241028,184100,358897090,2110,2110,2110,2110,7275
|
|
20241028,184000,358897090,2110,2110,2110,2110,0
|
|
20241028,183900,358897090,2110,2110,2110,2110,0
|
|
20241028,183800,358897090,2110,2110,2110,2110,0
|
|
20241028,183700,358897090,2110,2110,2110,2110,0
|
|
20241028,183600,358897090,2110,2110,2110,2110,0
|
|
20241028,183500,358897090,2110,2110,2110,2110,0
|
|
20241028,183400,358897090,2110,2110,2110,2110,0
|
|
20241028,183300,358897090,2110,2110,2110,2110,0
|
|
20241028,183200,358897090,2110,2110,2110,2110,0
|
|
20241028,183100,358897090,2110,2110,2110,2110,0
|
|
20241028,183000,358897090,2110,2110,2110,2110,0
|
|
20241028,182900,358897090,2110,2110,2110,2110,0
|
|
20241028,182800,358897090,2110,2110,2110,2110,0
|
|
20241028,182700,358897090,2110,2110,2110,2110,0
|
|
20241028,182600,358897090,2110,2110,2110,2110,0
|
|
20241028,182500,358897090,2110,2110,2110,2110,0
|
|
20241028,182400,358897090,2110,2110,2110,2110,0
|
|
20241028,182300,358897090,2110,2110,2110,2110,0
|
|
20241028,182200,358897090,2110,2110,2110,2110,0
|
|
20241028,182100,358897090,2110,2110,2110,2110,0
|
|
20241028,182000,358897090,2110,2110,2110,2110,0
|
|
20241028,181900,358897090,2110,2110,2110,2110,0
|
|
20241028,181800,358897090,2110,2110,2110,2110,0
|
|
20241028,181700,358897090,2110,2110,2110,2110,0
|
|
20241028,181600,358897090,2110,2110,2110,2110,0
|
|
20241028,181500,358897090,2110,2110,2110,2110,0
|
|
20241028,181400,358897090,2110,2110,2110,2110,0
|
|
20241028,181300,358897090,2110,2110,2110,2110,0
|
|
20241028,181200,358897090,2110,2110,2110,2110,0
|
|
20241028,181100,358897090,2110,2110,2110,2110,7275
|
|
20241028,181000,358897090,2110,2110,2110,2110,0
|
|
20241028,180900,358897090,2110,2110,2110,2110,0
|
|
20241028,180800,358897090,2110,2110,2110,2110,0
|
|
20241028,180700,358897090,2110,2110,2110,2110,0
|
|
20241028,180600,358897090,2110,2110,2110,2110,0
|
|
20241028,180500,358897090,2110,2110,2110,2110,0
|
|
20241028,180400,358897090,2110,2110,2110,2110,0
|
|
20241028,180300,358897090,2110,2110,2110,2110,0
|
|
20241028,180200,358897090,2110,2110,2110,2110,0
|
|
20241028,180100,358897090,2110,2110,2110,2110,0
|
|
20241028,180000,358897090,2110,2110,2110,2110,0
|
|
20241028,175900,358897090,2110,2110,2110,2110,0
|
|
20241028,175800,358897090,2110,2110,2110,2110,0
|
|
20241028,175700,358897090,2110,2110,2110,2110,0
|
|
20241028,175600,358897090,2110,2110,2110,2110,0
|
|
20241028,175500,358897090,2110,2110,2110,2110,0
|
|
20241028,175400,358897090,2110,2110,2110,2110,0
|
|
20241028,175300,358897090,2110,2110,2110,2110,0
|
|
20241028,175200,358897090,2110,2110,2110,2110,0
|
|
20241028,175100,358897090,2110,2110,2110,2110,0
|
|
20241028,175000,358897090,2110,2110,2110,2110,0
|
|
20241028,174900,358897090,2110,2110,2110,2110,0
|
|
20241028,174800,358897090,2110,2110,2110,2110,0
|
|
20241028,174700,358897090,2110,2110,2110,2110,0
|
|
20241028,174600,358897090,2110,2110,2110,2110,0
|
|
20241028,174500,358897090,2110,2110,2110,2110,0
|
|
20241028,174400,358897090,2110,2110,2110,2110,0
|
|
20241028,174300,358897090,2110,2110,2110,2110,0
|
|
20241028,174200,358897090,2110,2110,2110,2110,0
|
|
20241028,174100,358897090,2110,2110,2110,2110,7275
|
|
20241028,174000,358897090,2110,2110,2110,2110,0
|
|
20241028,173900,358897090,2110,2110,2110,2110,0
|
|
20241028,173800,358897090,2110,2110,2110,2110,0
|
|
20241028,173700,358897090,2110,2110,2110,2110,0
|
|
20241028,173600,358897090,2110,2110,2110,2110,0
|
|
20241028,173500,358897090,2110,2110,2110,2110,0
|
|
20241028,173400,358897090,2110,2110,2110,2110,0
|
|
20241028,173300,358897090,2110,2110,2110,2110,0
|
|
20241028,173200,358897090,2110,2110,2110,2110,0
|
|
20241028,173100,358897090,2110,2110,2110,2110,0
|
|
20241028,173000,358897090,2110,2110,2110,2110,0
|
|
20241028,172900,358897090,2110,2110,2110,2110,0
|
|
20241028,172800,358897090,2110,2110,2110,2110,0
|
|
20241028,172700,358897090,2110,2110,2110,2110,0
|
|
20241028,172600,358897090,2110,2110,2110,2110,0
|
|
20241028,172500,358897090,2110,2110,2110,2110,0
|
|
20241028,172400,358897090,2110,2110,2110,2110,0
|
|
20241028,172300,358897090,2110,2110,2110,2110,0
|
|
20241028,172200,358897090,2110,2110,2110,2110,0
|
|
20241028,172100,358897090,2110,2110,2110,2110,0
|
|
20241028,172000,358897090,2110,2110,2110,2110,0
|
|
20241028,171900,358897090,2110,2110,2110,2110,0
|
|
20241028,171800,358897090,2110,2110,2110,2110,0
|
|
20241028,171700,358897090,2110,2110,2110,2110,0
|
|
20241028,171600,358897090,2110,2110,2110,2110,0
|
|
20241028,171500,358897090,2110,2110,2110,2110,0
|
|
20241028,171400,358897090,2110,2110,2110,2110,0
|
|
20241028,171300,358897090,2110,2110,2110,2110,0
|
|
20241028,171200,358897090,2110,2110,2110,2110,0
|
|
20241028,171100,358897090,2110,2110,2110,2110,7275
|
|
20241028,171000,358897090,2110,2110,2110,2110,0
|
|
20241028,170900,358897090,2110,2110,2110,2110,0
|
|
20241028,170800,358897090,2110,2110,2110,2110,0
|
|
20241028,170700,358897090,2110,2110,2110,2110,0
|
|
20241028,170600,358897090,2110,2110,2110,2110,0
|
|
20241028,170500,358897090,2110,2110,2110,2110,0
|
|
20241028,170400,358897090,2110,2110,2110,2110,0
|
|
20241028,170300,358897090,2110,2110,2110,2110,0
|
|
20241028,170200,358897090,2110,2110,2110,2110,0
|
|
20241028,170100,358897090,2110,2110,2110,2110,0
|
|
20241028,170000,358897090,2110,2110,2110,2110,0
|
|
20241028,165900,358897090,2110,2110,2110,2110,0
|
|
20241028,165800,358897090,2110,2110,2110,2110,0
|
|
20241028,165700,358897090,2110,2110,2110,2110,0
|
|
20241028,165600,358897090,2110,2110,2110,2110,0
|
|
20241028,165500,358897090,2110,2110,2110,2110,0
|
|
20241028,165400,358897090,2110,2110,2110,2110,0
|
|
20241028,165300,358897090,2110,2110,2110,2110,0
|
|
20241028,165200,358897090,2110,2110,2110,2110,0
|
|
20241028,165100,358897090,2110,2110,2110,2110,0
|
|
20241028,165000,358897090,2110,2110,2110,2110,0
|
|
20241028,164900,358897090,2110,2110,2110,2110,0
|
|
20241028,164800,358897090,2110,2110,2110,2110,0
|
|
20241028,164700,358897090,2110,2110,2110,2110,0
|
|
20241028,164600,358897090,2110,2110,2110,2110,0
|
|
20241028,164500,358897090,2110,2110,2110,2110,0
|
|
20241028,164400,358897090,2110,2110,2110,2110,0
|
|
20241028,164300,358897090,2110,2110,2110,2110,0
|
|
20241028,164200,358897090,2110,2110,2110,2110,0
|
|
20241028,164100,358897090,2110,2110,2110,2110,7275
|
|
20241028,164000,358897090,2110,2110,2110,2110,0
|
|
20241028,163900,358897090,2110,2110,2110,2110,0
|
|
20241028,163800,358897090,2110,2110,2110,2110,0
|
|
20241028,163700,358897090,2110,2110,2110,2110,0
|
|
20241028,163600,358897090,2110,2110,2110,2110,0
|
|
20241028,163500,358897090,2110,2110,2110,2110,0
|
|
20241028,163400,358897090,2110,2110,2110,2110,0
|
|
20241028,163300,358897090,2110,2110,2110,2110,0
|
|
20241028,163200,358897090,2110,2110,2110,2110,0
|
|
20241028,163100,358897090,2110,2110,2110,2110,0
|
|
20241028,163000,358897090,2110,2110,2110,2110,0
|
|
20241028,162900,358897090,2110,2110,2110,2110,0
|
|
20241028,162800,358897090,2110,2110,2110,2110,0
|
|
20241028,162700,358897090,2110,2110,2110,2110,0
|
|
20241028,162600,358897090,2110,2110,2110,2110,0
|
|
20241028,162500,358897090,2110,2110,2110,2110,0
|
|
20241028,162400,358897090,2110,2110,2110,2110,0
|
|
20241028,162300,358897090,2110,2110,2110,2110,0
|
|
20241028,162200,358897090,2110,2110,2110,2110,0
|
|
20241028,162100,358897090,2110,2110,2110,2110,0
|
|
20241028,162000,358897090,2110,2110,2110,2110,0
|
|
20241028,161900,358897090,2110,2110,2110,2110,0
|
|
20241028,161800,358897090,2110,2110,2110,2110,0
|
|
20241028,161700,358897090,2110,2110,2110,2110,0
|
|
20241028,161600,358897090,2110,2110,2110,2110,0
|
|
20241028,161500,358897090,2110,2110,2110,2110,0
|
|
20241028,161400,358897090,2110,2110,2110,2110,0
|
|
20241028,161300,358897090,2110,2110,2110,2110,0
|
|
20241028,161200,358897090,2110,2110,2110,2110,0
|
|
20241028,161100,358897090,2110,2110,2110,2110,7275
|
|
20241028,161000,358897090,2110,2110,2110,2110,0
|
|
20241028,160900,358897090,2110,2110,2110,2110,0
|
|
20241028,160800,358897090,2110,2110,2110,2110,0
|
|
20241028,160700,358897090,2110,2110,2110,2110,0
|
|
20241028,160600,358897090,2110,2110,2110,2110,0
|
|
20241028,160500,358897090,2110,2110,2110,2110,0
|
|
20241028,160400,358897090,2110,2110,2110,2110,0
|
|
20241028,160300,358897090,2110,2110,2110,2110,0
|
|
20241028,160200,358897090,2110,2110,2110,2110,0
|
|
20241028,160100,358897090,2110,2110,2110,2110,0
|
|
20241028,160000,358897090,2110,2110,2110,2110,0
|
|
20241028,155900,358897090,2110,2110,2110,2110,0
|
|
20241028,155800,358897090,2110,2110,2110,2110,0
|
|
20241028,155700,358897090,2110,2110,2110,2110,0
|
|
20241028,155600,358897090,2110,2110,2110,2110,0
|
|
20241028,155500,358897090,2110,2110,2110,2110,0
|
|
20241028,155400,358897090,2110,2110,2110,2110,0
|
|
20241028,155300,358897090,2110,2110,2110,2110,0
|
|
20241028,155200,358897090,2110,2110,2110,2110,0
|
|
20241028,155100,358897090,2110,2110,2110,2110,0
|
|
20241028,155000,358897090,2110,2110,2110,2110,0
|
|
20241028,154900,358897090,2110,2110,2110,2110,0
|
|
20241028,154800,358897090,2110,2110,2110,2110,0
|
|
20241028,154700,358897090,2110,2110,2110,2110,0
|
|
20241028,154600,358897090,2110,2110,2110,2110,0
|
|
20241028,154500,358897090,2110,2110,2110,2110,0
|
|
20241028,154400,358897090,2110,2110,2110,2110,0
|
|
20241028,154300,358897090,2110,2110,2110,2110,0
|
|
20241028,154200,358897090,2110,2110,2110,2110,0
|
|
20241028,154100,358897090,2110,2110,2110,2110,7275
|
|
20241028,154000,358897090,2110,2110,2110,2110,0
|
|
20241028,153900,358897090,2110,2110,2110,2110,0
|
|
20241028,153800,358897090,2110,2110,2110,2110,0
|
|
20241028,153700,358897090,2110,2110,2110,2110,0
|
|
20241028,153600,358897090,2110,2110,2110,2110,0
|
|
20241028,153500,358897090,2110,2110,2110,2110,0
|
|
20241028,153400,358897090,2110,2110,2110,2110,0
|
|
20241028,153300,358897090,2110,2110,2110,2110,0
|
|
20241028,153200,358897090,2110,2110,2110,2110,0
|
|
20241028,153100,358897090,2110,2110,2110,2110,0
|
|
20241028,153000,358897090,2110,2110,2110,2110,7275
|
|
20241028,152900,343546840,2110,2110,2110,2110,0
|
|
20241028,152800,343546840,2110,2110,2110,2110,0
|
|
20241028,152700,343546840,2110,2110,2110,2110,0
|
|
20241028,152600,343546840,2110,2110,2110,2110,0
|
|
20241028,152500,343546840,2110,2110,2110,2110,0
|
|
20241028,152400,343546840,2110,2110,2110,2110,0
|
|
20241028,152300,343546840,2110,2110,2110,2110,0
|
|
20241028,152200,343546840,2110,2110,2110,2110,0
|
|
20241028,152100,343546840,2110,2110,2110,2110,0
|
|
20241028,152000,343546840,2110,2110,2110,2110,0
|
|
20241028,151900,343546840,2110,2105,2110,2105,5113
|
|
20241028,151800,332765905,2105,2105,2105,2105,500
|
|
20241028,151700,331713405,2110,2105,2110,2105,1195
|
|
20241028,151600,329192455,2110,2105,2110,2100,4360
|
|
20241028,151500,320017650,2100,2105,2105,2100,1403
|
|
20241028,151400,317064375,2105,2105,2105,2105,2007
|
|
20241028,151300,312839640,2105,2105,2105,2105,0
|
|
20241028,151200,312839640,2105,2100,2105,2100,701
|
|
20241028,151100,311367535,2100,2100,2105,2100,11988
|
|
20241028,151000,286180590,2100,2100,2100,2100,0
|
|
20241028,150900,286180590,2100,2100,2100,2100,0
|
|
20241028,150800,286180590,2100,2095,2100,2095,611
|
|
20241028,150700,284900540,2095,2100,2100,2095,391
|
|
20241028,150600,284081390,2095,2095,2095,2095,500
|
|
20241028,150500,283033890,2100,2100,2100,2095,698
|
|
20241028,150400,281568095,2100,2095,2100,2095,1392
|
|
20241028,150300,278651845,2095,2095,2095,2095,1
|
|
20241028,150200,278649750,2090,2090,2090,2090,475
|
|
20241028,150100,277657000,2095,2095,2095,2095,0
|
|
20241028,150000,277657000,2095,2095,2095,2095,1
|
|
20241028,145900,277654905,2090,2090,2090,2090,1
|
|
20241028,145800,277652815,2095,2095,2095,2095,1
|
|
20241028,145700,277650720,2100,2090,2100,2090,6516
|
|
20241028,145600,264003060,2095,2095,2095,2095,0
|
|
20241028,145500,264003060,2095,2095,2095,2095,0
|
|
20241028,145400,264003060,2095,2095,2095,2095,0
|
|
20241028,145300,264003060,2095,2085,2095,2085,4065
|
|
20241028,145200,255504160,2090,2090,2090,2090,0
|
|
20241028,145100,255504160,2090,2090,2090,2090,0
|
|
20241028,145000,255504160,2090,2090,2090,2085,4
|
|
20241028,144900,255495810,2085,2085,2085,2085,598
|
|
20241028,144800,254248980,2090,2090,2090,2090,1
|
|
20241028,144700,254246890,2090,2090,2090,2090,1
|
|
20241028,144600,254244800,2080,2080,2080,2080,49
|
|
20241028,144500,254142880,2090,2090,2090,2090,10
|
|
20241028,144400,254121980,2090,2085,2090,2085,2
|
|
20241028,144300,254117805,2085,2080,2085,2080,7002
|
|
20241028,144200,239553635,2090,2090,2090,2090,1
|
|
20241028,144100,239551545,2085,2085,2085,2085,22
|
|
20241028,144000,239505675,2085,2085,2085,2085,0
|
|
20241028,143900,239505675,2085,2085,2085,2085,100
|
|
20241028,143800,239297175,2085,2085,2085,2085,0
|
|
20241028,143700,239297175,2085,2085,2085,2085,3000
|
|
20241028,143600,233042175,2090,2090,2090,2090,231
|
|
20241028,143500,232559385,2085,2085,2085,2085,0
|
|
20241028,143400,232559385,2085,2085,2085,2085,1011
|
|
20241028,143300,230451450,2085,2085,2085,2085,851
|
|
20241028,143200,228677115,2080,2080,2080,2080,159
|
|
20241028,143100,228346395,2080,2080,2085,2080,2582
|
|
20241028,143000,222974835,2080,2080,2080,2080,988
|
|
20241028,142900,220919795,2080,2080,2080,2080,554
|
|
20241028,142800,219767475,2085,2080,2085,2080,564
|
|
20241028,142700,218594310,2075,2080,2080,2075,322
|
|
20241028,142600,217925050,2075,2080,2080,2075,745
|
|
20241028,142500,216377955,2080,2080,2080,2080,28
|
|
20241028,142400,216319715,2080,2080,2080,2080,0
|
|
20241028,142300,216319715,2080,2080,2080,2080,1338
|
|
20241028,142200,213536675,2080,2080,2080,2080,142
|
|
20241028,142100,213241315,2080,2080,2080,2080,0
|
|
20241028,142000,213241315,2080,2080,2080,2080,0
|
|
20241028,141900,213241315,2080,2080,2080,2080,0
|
|
20241028,141800,213241315,2080,2080,2080,2080,1186
|
|
20241028,141700,210774435,2085,2085,2085,2085,10
|
|
20241028,141600,210753585,2085,2085,2085,2085,0
|
|
20241028,141500,210753585,2085,2085,2085,2085,0
|
|
20241028,141400,210753585,2085,2085,2085,2085,1
|
|
20241028,141300,210751500,2085,2085,2085,2085,7
|
|
20241028,141200,210736905,2085,2085,2085,2085,0
|
|
20241028,141100,210736905,2085,2085,2085,2085,1
|
|
20241028,141000,210734820,2075,2075,2075,2075,7
|
|
20241028,140900,210720295,2080,2080,2080,2080,0
|
|
20241028,140800,210720295,2080,2080,2080,2080,164
|
|
20241028,140700,210379175,2080,2080,2085,2080,136
|
|
20241028,140600,210096265,2080,2085,2085,2080,110
|
|
20241028,140500,209866965,2085,2080,2085,2080,13
|
|
20241028,140400,209839920,2080,2080,2080,2080,0
|
|
20241028,140300,209839920,2080,2080,2080,2080,0
|
|
20241028,140200,209839920,2080,2080,2080,2080,44
|
|
20241028,140100,209748400,2080,2080,2080,2080,4
|
|
20241028,140000,209740080,2080,2080,2080,2080,130
|
|
20241028,135900,209469680,2080,2080,2080,2080,20
|
|
20241028,135800,209428080,2080,2080,2080,2080,1795
|
|
20241028,135700,205694480,2085,2085,2085,2085,1015
|
|
20241028,135600,203578205,2085,2085,2085,2085,1860
|
|
20241028,135500,199700105,2085,2085,2085,2085,0
|
|
20241028,135400,199700105,2085,2085,2085,2085,7
|
|
20241028,135300,199685510,2085,2085,2085,2085,0
|
|
20241028,135200,199685510,2085,2075,2085,2075,150
|
|
20241028,135100,199372770,2085,2080,2085,2080,3094
|
|
20241028,135000,192923180,2080,2080,2080,2080,912
|
|
20241028,134900,191026220,2080,2075,2080,2075,1002
|
|
20241028,134800,188942070,2080,2080,2080,2080,0
|
|
20241028,134700,188942070,2080,2080,2080,2080,0
|
|
20241028,134600,188942070,2080,2080,2080,2080,204
|
|
20241028,134500,188517750,2080,2080,2080,2080,400
|
|
20241028,134400,187685750,2080,2080,2080,2080,0
|
|
20241028,134300,187685750,2080,2080,2085,2080,32
|
|
20241028,134200,187619185,2085,2080,2085,2080,102
|
|
20241028,134100,187407015,2085,2085,2085,2080,231
|
|
20241028,134000,186926505,2085,2080,2085,2080,495
|
|
20241028,133900,185896900,2075,2075,2075,2075,9983
|
|
20241028,133800,165182175,2075,2075,2075,2075,393
|
|
20241028,133700,164366700,2080,2080,2080,2080,0
|
|
20241028,133600,164366700,2080,2080,2080,2080,0
|
|
20241028,133500,164366700,2080,2080,2080,2080,0
|
|
20241028,133400,164366700,2080,2080,2080,2080,0
|
|
20241028,133300,164366700,2080,2080,2080,2080,0
|
|
20241028,133200,164366700,2080,2080,2080,2080,0
|
|
20241028,133100,164366700,2080,2080,2080,2080,0
|
|
20241028,133000,164366700,2080,2080,2080,2080,0
|
|
20241028,132900,164366700,2080,2080,2080,2080,5
|
|
20241028,132800,164356300,2075,2075,2075,2075,0
|
|
20241028,132700,164356300,2075,2075,2075,2075,0
|
|
20241028,132600,164356300,2075,2075,2075,2075,0
|
|
20241028,132500,164356300,2075,2075,2080,2075,2380
|
|
20241028,132400,159417550,2075,2075,2075,2075,30
|
|
20241028,132300,159355300,2080,2080,2080,2080,0
|
|
20241028,132200,159355300,2080,2080,2080,2080,0
|
|
20241028,132100,159355300,2080,2080,2080,2080,200
|
|
20241028,132000,158939300,2080,2080,2080,2080,0
|
|
20241028,131900,158939300,2080,2080,2080,2080,0
|
|
20241028,131800,158939300,2080,2080,2080,2080,0
|
|
20241028,131700,158939300,2080,2080,2080,2080,0
|
|
20241028,131600,158939300,2080,2080,2080,2080,0
|
|
20241028,131500,158939300,2080,2080,2080,2080,0
|
|
20241028,131400,158939300,2080,2080,2080,2080,0
|
|
20241028,131300,158939300,2080,2080,2080,2080,0
|
|
20241028,131200,158939300,2080,2080,2080,2080,0
|
|
20241028,131100,158939300,2080,2080,2080,2080,0
|
|
20241028,131000,158939300,2080,2080,2080,2080,0
|
|
20241028,130900,158939300,2080,2080,2080,2080,91
|
|
20241028,130800,158750020,2075,2075,2075,2075,249
|
|
20241028,130700,158233345,2080,2080,2080,2080,0
|
|
20241028,130600,158233345,2080,2080,2080,2080,0
|
|
20241028,130500,158233345,2080,2080,2080,2080,1000
|
|
20241028,130400,156153345,2075,2075,2075,2075,2
|
|
20241028,130300,156149195,2075,2075,2075,2075,0
|
|
20241028,130200,156149195,2075,2075,2075,2075,0
|
|
20241028,130100,156149195,2075,2075,2075,2075,0
|
|
20241028,130000,156149195,2075,2075,2075,2075,99
|
|
20241028,125900,155943770,2075,2075,2075,2075,0
|
|
20241028,125800,155943770,2075,2075,2075,2075,0
|
|
20241028,125700,155943770,2075,2075,2075,2075,246
|
|
20241028,125600,155433320,2075,2075,2075,2075,1185
|
|
20241028,125500,152974445,2070,2070,2070,2070,173
|
|
20241028,125400,152616335,2070,2070,2070,2070,68
|
|
20241028,125300,152475575,2070,2070,2070,2070,461
|
|
20241028,125200,151521305,2070,2070,2070,2070,0
|
|
20241028,125100,151521305,2070,2070,2070,2070,210
|
|
20241028,125000,151086605,2070,2070,2070,2070,1
|
|
20241028,124900,151084535,2070,2070,2070,2070,655
|
|
20241028,124800,149728685,2075,2075,2075,2075,0
|
|
20241028,124700,149728685,2075,2075,2075,2075,50
|
|
20241028,124600,149624935,2075,2075,2075,2075,50
|
|
20241028,124500,149521185,2075,2075,2075,2075,100
|
|
20241028,124400,149313685,2070,2075,2075,2070,1492
|
|
20241028,124300,146222565,2075,2075,2075,2075,0
|
|
20241028,124200,146222565,2075,2080,2080,2075,8
|
|
20241028,124100,146205945,2080,2080,2080,2080,0
|
|
20241028,124000,146205945,2080,2080,2080,2080,0
|
|
20241028,123900,146205945,2080,2080,2080,2080,10
|
|
20241028,123800,146185145,2080,2080,2080,2080,0
|
|
20241028,123700,146185145,2080,2080,2080,2080,27
|
|
20241028,123600,146128985,2080,2080,2080,2080,0
|
|
20241028,123500,146128985,2080,2080,2080,2080,0
|
|
20241028,123400,146128985,2080,2080,2080,2080,0
|
|
20241028,123300,146128985,2080,2080,2080,2080,0
|
|
20241028,123200,146128985,2080,2080,2080,2080,0
|
|
20241028,123100,146128985,2080,2080,2080,2080,10
|
|
20241028,123000,146108185,2080,2080,2080,2080,110
|
|
20241028,122900,145879385,2080,2080,2080,2080,50
|
|
20241028,122800,145775385,2080,2080,2080,2080,333
|
|
20241028,122700,145082745,2080,2080,2080,2080,50
|
|
20241028,122600,144978745,2075,2080,2080,2075,51
|
|
20241028,122500,144872670,2080,2080,2080,2080,50
|
|
20241028,122400,144768670,2080,2080,2080,2080,0
|
|
20241028,122300,144768670,2080,2080,2080,2080,100
|
|
20241028,122200,144560670,2075,2075,2075,2075,0
|
|
20241028,122100,144560670,2075,2075,2075,2075,0
|
|
20241028,122000,144560670,2075,2075,2075,2075,500
|
|
20241028,121900,143523170,2075,2075,2075,2075,547
|
|
20241028,121800,142388145,2075,2075,2075,2075,0
|
|
20241028,121700,142388145,2075,2075,2075,2075,13
|
|
20241028,121600,142361170,2080,2080,2080,2080,0
|
|
20241028,121500,142361170,2080,2080,2080,2080,0
|
|
20241028,121400,142361170,2080,2080,2080,2080,0
|
|
20241028,121300,142361170,2080,2080,2080,2080,0
|
|
20241028,121200,142361170,2080,2080,2080,2080,10
|
|
20241028,121100,142340370,2080,2080,2080,2080,10
|
|
20241028,121000,142319570,2080,2080,2080,2080,40
|
|
20241028,120900,142236370,2080,2080,2080,2080,30
|
|
20241028,120800,142173970,2080,2080,2080,2080,0
|
|
20241028,120700,142173970,2080,2080,2080,2080,60
|
|
20241028,120600,142049170,2080,2080,2080,2080,43
|
|
20241028,120500,141959730,2080,2080,2080,2080,0
|
|
20241028,120400,141959730,2080,2080,2080,2080,0
|
|
20241028,120300,141959730,2080,2080,2080,2080,0
|
|
20241028,120200,141959730,2080,2080,2080,2080,2409
|
|
20241028,120100,136949010,2080,2080,2080,2080,0
|
|
20241028,120000,136949010,2080,2080,2080,2080,904
|
|
20241028,115900,135068690,2080,2080,2080,2080,0
|
|
20241028,115800,135068690,2080,2080,2080,2080,0
|
|
20241028,115700,135068690,2080,2080,2080,2080,0
|
|
20241028,115600,135068690,2080,2080,2080,2080,0
|
|
20241028,115500,135068690,2080,2080,2080,2080,0
|
|
20241028,115400,135068690,2080,2080,2080,2080,59
|
|
20241028,115300,134945970,2080,2080,2080,2080,22
|
|
20241028,115200,134900210,2075,2075,2075,2075,961
|
|
20241028,115100,132906135,2080,2080,2080,2080,0
|
|
20241028,115000,132906135,2080,2080,2080,2080,0
|
|
20241028,114900,132906135,2080,2080,2080,2080,484
|
|
20241028,114800,131899415,2075,2075,2075,2075,0
|
|
20241028,114700,131899415,2075,2075,2075,2075,0
|
|
20241028,114600,131899415,2075,2075,2075,2075,0
|
|
20241028,114500,131899415,2075,2075,2075,2075,0
|
|
20241028,114400,131899415,2075,2075,2075,2075,0
|
|
20241028,114300,131899415,2075,2075,2075,2075,19
|
|
20241028,114200,131859990,2075,2075,2075,2075,0
|
|
20241028,114100,131859990,2075,2075,2075,2075,1
|
|
20241028,114000,131857915,2080,2080,2080,2080,0
|
|
20241028,113900,131857915,2080,2080,2080,2080,0
|
|
20241028,113800,131857915,2080,2080,2080,2080,2
|
|
20241028,113700,131853755,2080,2080,2080,2080,0
|
|
20241028,113600,131853755,2080,2080,2080,2080,0
|
|
20241028,113500,131853755,2080,2080,2080,2080,0
|
|
20241028,113400,131853755,2080,2080,2080,2080,15
|
|
20241028,113300,131822555,2080,2080,2080,2080,112
|
|
20241028,113200,131589595,2080,2080,2080,2080,1340
|
|
20241028,113100,128802395,2080,2075,2080,2075,1007
|
|
20241028,113000,126712770,2075,2075,2075,2075,19
|
|
20241028,112900,126673345,2075,2075,2075,2075,53
|
|
20241028,112800,126563370,2070,2070,2070,2070,68
|
|
20241028,112700,126422610,2080,2080,2080,2080,0
|
|
20241028,112600,126422610,2080,2080,2080,2080,0
|
|
20241028,112500,126422610,2080,2080,2080,2080,0
|
|
20241028,112400,126422610,2080,2080,2080,2080,0
|
|
20241028,112300,126422610,2080,2080,2080,2080,0
|
|
20241028,112200,126422610,2080,2080,2080,2080,1
|
|
20241028,112100,126420530,2070,2070,2070,2070,252
|
|
20241028,112000,125898890,2065,2065,2065,2065,500
|
|
20241028,111900,124866390,2070,2070,2070,2070,0
|
|
20241028,111800,124866390,2070,2070,2070,2070,850
|
|
20241028,111700,123106890,2070,2070,2070,2070,110
|
|
20241028,111600,122879190,2070,2070,2070,2070,0
|
|
20241028,111500,122879190,2070,2070,2070,2070,0
|
|
20241028,111400,122879190,2070,2070,2070,2070,500
|
|
20241028,111300,121844190,2080,2080,2080,2080,0
|
|
20241028,111200,121844190,2080,2080,2080,2080,0
|
|
20241028,111100,121844190,2080,2080,2080,2080,10
|
|
20241028,111000,121823390,2080,2080,2080,2080,5
|
|
20241028,110900,121812990,2070,2070,2070,2070,0
|
|
20241028,110800,121812990,2070,2070,2070,2070,3426
|
|
20241028,110700,114721170,2070,2070,2070,2070,0
|
|
20241028,110600,114721170,2070,2070,2070,2070,0
|
|
20241028,110500,114721170,2070,2070,2070,2070,3
|
|
20241028,110400,114714960,2070,2070,2070,2070,10
|
|
20241028,110300,114694260,2070,2070,2070,2070,1
|
|
20241028,110200,114692190,2070,2070,2070,2070,3
|
|
20241028,110100,114685980,2065,2065,2065,2065,0
|
|
20241028,110000,114685980,2065,2065,2065,2065,54
|
|
20241028,105900,114574470,2065,2070,2070,2065,6678
|
|
20241028,105800,100761010,2080,2080,2080,2080,0
|
|
20241028,105700,100761010,2080,2080,2080,2080,0
|
|
20241028,105600,100761010,2080,2080,2080,2080,0
|
|
20241028,105500,100761010,2080,2080,2080,2080,0
|
|
20241028,105400,100761010,2080,2080,2080,2080,0
|
|
20241028,105300,100761010,2080,2080,2080,2080,1
|
|
20241028,105200,100758930,2070,2070,2070,2070,1400
|
|
20241028,105100,97860930,2075,2075,2075,2075,6
|
|
20241028,105000,97848480,2085,2085,2085,2085,0
|
|
20241028,104900,97848480,2085,2085,2085,2085,0
|
|
20241028,104800,97848480,2085,2085,2085,2085,0
|
|
20241028,104700,97848480,2085,2085,2085,2085,0
|
|
20241028,104600,97848480,2085,2085,2085,2070,702
|
|
20241028,104500,96390825,2070,2075,2075,2070,5496
|
|
20241028,104400,84996920,2085,2085,2085,2085,0
|
|
20241028,104300,84996920,2085,2085,2085,2085,0
|
|
20241028,104200,84996920,2085,2085,2085,2085,29
|
|
20241028,104100,84936455,2085,2075,2085,2075,9
|
|
20241028,104000,84917770,2080,2085,2085,2080,3
|
|
20241028,103900,84911525,2080,2085,2085,2080,56
|
|
20241028,103800,84794995,2085,2085,2085,2085,0
|
|
20241028,103700,84794995,2085,2080,2085,2080,69
|
|
20241028,103600,84651470,2080,2080,2085,2080,52
|
|
20241028,103500,84543305,2085,2085,2085,2085,0
|
|
20241028,103400,84543305,2085,2085,2085,2085,1
|
|
20241028,103300,84541220,2080,2075,2080,2075,1545
|
|
20241028,103200,81335270,2080,2080,2080,2080,1811
|
|
20241028,103100,77568390,2090,2080,2090,2080,41
|
|
20241028,103000,77482910,2095,2090,2095,2090,47
|
|
20241028,102900,77384595,2095,2080,2095,2080,2144
|
|
20241028,102800,72913530,2080,2075,2080,2075,201
|
|
20241028,102700,72496450,2080,2080,2080,2080,0
|
|
20241028,102600,72496450,2080,2080,2080,2080,0
|
|
20241028,102500,72496450,2080,2080,2080,2080,0
|
|
20241028,102400,72496450,2080,2080,2080,2080,0
|
|
20241028,102300,72496450,2080,2080,2080,2080,1000
|
|
20241028,102200,70416450,2075,2075,2075,2075,3
|
|
20241028,102100,70410225,2075,2075,2075,2075,0
|
|
20241028,102000,70410225,2075,2075,2075,2075,536
|
|
20241028,101900,69298025,2075,2075,2075,2075,0
|
|
20241028,101800,69298025,2075,2075,2075,2075,1514
|
|
20241028,101700,66156475,2075,2080,2080,2075,916
|
|
20241028,101600,64255765,2080,2080,2080,2080,0
|
|
20241028,101500,64255765,2080,2080,2080,2080,4006
|
|
20241028,101400,55923285,2080,2080,2080,2080,0
|
|
20241028,101300,55923285,2080,2080,2080,2080,0
|
|
20241028,101200,55923285,2080,2080,2080,2080,0
|
|
20241028,101100,55923285,2080,2080,2080,2080,0
|
|
20241028,101000,55923285,2080,2080,2080,2080,133
|
|
20241028,100900,55646645,2080,2080,2080,2080,2
|
|
20241028,100800,55642485,2080,2080,2080,2080,4
|
|
20241028,100700,55634165,2075,2075,2075,2075,122
|
|
20241028,100600,55381015,2075,2070,2075,2070,2293
|
|
20241028,100500,50626695,2065,2065,2065,2065,0
|
|
20241028,100400,50626695,2065,2065,2065,2065,250
|
|
20241028,100300,50110445,2070,2070,2070,2070,1
|
|
20241028,100200,50108375,2070,2070,2070,2070,1
|
|
20241028,100100,50106305,2070,2070,2070,2070,65
|
|
20241028,100000,49971755,2070,2070,2070,2070,165
|
|
20241028,095900,49630205,2070,2070,2070,2070,11
|
|
20241028,095800,49607435,2070,2070,2070,2070,1547
|
|
20241028,095700,46405145,2070,2070,2070,2070,0
|
|
20241028,095600,46405145,2070,2070,2070,2070,164
|
|
20241028,095500,46065665,2070,2070,2070,2070,1800
|
|
20241028,095400,42339665,2070,2070,2070,2070,96
|
|
20241028,095300,42140945,2070,2070,2070,2070,0
|
|
20241028,095200,42140945,2070,2070,2070,2070,1
|
|
20241028,095100,42138875,2075,2075,2075,2075,0
|
|
20241028,095000,42138875,2075,2075,2080,2075,70
|
|
20241028,094900,41993600,2080,2080,2080,2080,0
|
|
20241028,094800,41993600,2080,2080,2080,2080,0
|
|
20241028,094700,41993600,2080,2080,2080,2070,22
|
|
20241028,094600,41947855,2080,2080,2080,2080,2
|
|
20241028,094500,41943695,2080,2070,2080,2070,101
|
|
20241028,094400,41734605,2070,2070,2070,2070,0
|
|
20241028,094300,41734605,2070,2070,2070,2070,660
|
|
20241028,094200,40368405,2070,2070,2070,2070,400
|
|
20241028,094100,39540405,2070,2070,2070,2070,1
|
|
20241028,094000,39538335,2070,2070,2070,2070,0
|
|
20241028,093900,39538335,2070,2070,2070,2070,0
|
|
20241028,093800,39538335,2070,2070,2070,2070,65
|
|
20241028,093700,39403785,2080,2070,2080,2070,2141
|
|
20241028,093600,34971905,2080,2080,2080,2080,10
|
|
20241028,093500,34951105,2075,2080,2080,2075,301
|
|
20241028,093400,34326365,2070,2070,2070,2070,850
|
|
20241028,093300,32566865,2080,2085,2085,2070,5
|
|
20241028,093200,32556475,2085,2080,2085,2080,1066
|
|
20241028,093100,30339190,2080,2075,2080,2075,1757
|
|
20241028,093000,26693410,2070,2070,2070,2070,495
|
|
20241028,092900,25668760,2070,2070,2070,2070,2257
|
|
20241028,092800,20996770,2075,2075,2075,2075,256
|
|
20241028,092700,20465570,2070,2070,2070,2070,266
|
|
20241028,092600,19914950,2070,2070,2070,2070,0
|
|
20241028,092500,19914950,2070,2070,2075,2070,175
|
|
20241028,092400,19552695,2070,2070,2070,2070,1
|
|
20241028,092300,19550625,2065,2070,2070,2065,435
|
|
20241028,092200,18650180,2075,2075,2075,2075,53
|
|
20241028,092100,18540205,2075,2075,2080,2075,58
|
|
20241028,092000,18419825,2080,2080,2080,2075,21
|
|
20241028,091900,18376180,2080,2075,2080,2075,297
|
|
20241028,091800,17759855,2065,2065,2065,2065,1000
|
|
20241028,091700,15694855,2065,2065,2065,2065,61
|
|
20241028,091600,15568890,2065,2070,2075,2065,1003
|
|
20241028,091500,13487900,2070,2070,2070,2070,10
|
|
20241028,091400,13467200,2070,2070,2070,2070,0
|
|
20241028,091300,13467200,2070,2070,2070,2070,0
|
|
20241028,091200,13467200,2070,2070,2070,2070,0
|
|
20241028,091100,13467200,2070,2075,2075,2070,56
|
|
20241028,091000,13351255,2070,2070,2070,2070,80
|
|
20241028,090900,13185655,2070,2070,2070,2070,376
|
|
20241028,090800,12407335,2070,2070,2070,2070,1
|
|
20241028,090700,12405265,2065,2055,2070,2055,1051
|
|
20241028,090600,10230450,2060,2060,2060,2060,650
|
|
20241028,090500,8891450,2060,2060,2060,2060,1
|
|
20241028,090400,8889390,2065,2065,2065,2065,254
|
|
20241028,090300,8364880,2065,2055,2065,2055,101
|
|
20241028,090200,8156325,2055,2055,2055,2055,193
|
|
20241028,090100,7759710,2070,2065,2070,2065,206
|
|
20241028,090000,7333815,2055,2050,2055,2050,3577
|