594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,185100,50839845,2780,2780,2780,2780,431
|
|
20241007,185000,50839845,2780,2780,2780,2780,0
|
|
20241007,184900,50839845,2780,2780,2780,2780,0
|
|
20241007,184800,50839845,2780,2780,2780,2780,0
|
|
20241007,184700,50839845,2780,2780,2780,2780,0
|
|
20241007,184600,50839845,2780,2780,2780,2780,0
|
|
20241007,184500,50839845,2780,2780,2780,2780,0
|
|
20241007,184400,50839845,2780,2780,2780,2780,0
|
|
20241007,184300,50839845,2780,2780,2780,2780,0
|
|
20241007,184200,50839845,2780,2780,2780,2780,0
|
|
20241007,184100,50839845,2780,2780,2780,2780,0
|
|
20241007,184000,50839845,2780,2780,2780,2780,0
|
|
20241007,183900,50839845,2780,2780,2780,2780,0
|
|
20241007,183800,50839845,2780,2780,2780,2780,0
|
|
20241007,183700,50839845,2780,2780,2780,2780,0
|
|
20241007,183600,50839845,2780,2780,2780,2780,0
|
|
20241007,183500,50839845,2780,2780,2780,2780,0
|
|
20241007,183400,50839845,2780,2780,2780,2780,0
|
|
20241007,183300,50839845,2780,2780,2780,2780,0
|
|
20241007,183200,50839845,2780,2780,2780,2780,0
|
|
20241007,183100,50839845,2780,2780,2780,2780,0
|
|
20241007,183000,50839845,2780,2780,2780,2780,0
|
|
20241007,182900,50839845,2780,2780,2780,2780,0
|
|
20241007,182800,50839845,2780,2780,2780,2780,0
|
|
20241007,182700,50839845,2780,2780,2780,2780,0
|
|
20241007,182600,50839845,2780,2780,2780,2780,0
|
|
20241007,182500,50839845,2780,2780,2780,2780,0
|
|
20241007,182400,50839845,2780,2780,2780,2780,0
|
|
20241007,182300,50839845,2780,2780,2780,2780,0
|
|
20241007,182200,50839845,2780,2780,2780,2780,0
|
|
20241007,182100,50839845,2780,2780,2780,2780,431
|
|
20241007,182000,50839845,2780,2780,2780,2780,0
|
|
20241007,181900,50839845,2780,2780,2780,2780,0
|
|
20241007,181800,50839845,2780,2780,2780,2780,0
|
|
20241007,181700,50839845,2780,2780,2780,2780,0
|
|
20241007,181600,50839845,2780,2780,2780,2780,0
|
|
20241007,181500,50839845,2780,2780,2780,2780,0
|
|
20241007,181400,50839845,2780,2780,2780,2780,0
|
|
20241007,181300,50839845,2780,2780,2780,2780,0
|
|
20241007,181200,50839845,2780,2780,2780,2780,0
|
|
20241007,181100,50839845,2780,2780,2780,2780,0
|
|
20241007,181000,50839845,2780,2780,2780,2780,0
|
|
20241007,180900,50839845,2780,2780,2780,2780,0
|
|
20241007,180800,50839845,2780,2780,2780,2780,0
|
|
20241007,180700,50839845,2780,2780,2780,2780,0
|
|
20241007,180600,50839845,2780,2780,2780,2780,0
|
|
20241007,180500,50839845,2780,2780,2780,2780,0
|
|
20241007,180400,50839845,2780,2780,2780,2780,0
|
|
20241007,180300,50839845,2780,2780,2780,2780,0
|
|
20241007,180200,50839845,2780,2780,2780,2780,0
|
|
20241007,180100,50839845,2780,2780,2780,2780,0
|
|
20241007,180000,50839845,2780,2780,2780,2780,0
|
|
20241007,175900,50839845,2780,2780,2780,2780,0
|
|
20241007,175800,50839845,2780,2780,2780,2780,0
|
|
20241007,175700,50839845,2780,2780,2780,2780,0
|
|
20241007,175600,50839845,2780,2780,2780,2780,0
|
|
20241007,175500,50839845,2780,2780,2780,2780,0
|
|
20241007,175400,50839845,2780,2780,2780,2780,0
|
|
20241007,175300,50839845,2780,2780,2780,2780,0
|
|
20241007,175200,50839845,2780,2780,2780,2780,0
|
|
20241007,175100,50839845,2780,2780,2780,2780,431
|
|
20241007,175000,50839845,2780,2780,2780,2780,0
|
|
20241007,174900,50839845,2780,2780,2780,2780,0
|
|
20241007,174800,50839845,2780,2780,2780,2780,0
|
|
20241007,174700,50839845,2780,2780,2780,2780,0
|
|
20241007,174600,50839845,2780,2780,2780,2780,0
|
|
20241007,174500,50839845,2780,2780,2780,2780,0
|
|
20241007,174400,50839845,2780,2780,2780,2780,0
|
|
20241007,174300,50839845,2780,2780,2780,2780,0
|
|
20241007,174200,50839845,2780,2780,2780,2780,0
|
|
20241007,174100,50839845,2780,2780,2780,2780,0
|
|
20241007,174000,50839845,2780,2780,2780,2780,0
|
|
20241007,173900,50839845,2780,2780,2780,2780,0
|
|
20241007,173800,50839845,2780,2780,2780,2780,0
|
|
20241007,173700,50839845,2780,2780,2780,2780,0
|
|
20241007,173600,50839845,2780,2780,2780,2780,0
|
|
20241007,173500,50839845,2780,2780,2780,2780,0
|
|
20241007,173400,50839845,2780,2780,2780,2780,0
|
|
20241007,173300,50839845,2780,2780,2780,2780,0
|
|
20241007,173200,50839845,2780,2780,2780,2780,0
|
|
20241007,173100,50839845,2780,2780,2780,2780,0
|
|
20241007,173000,50839845,2780,2780,2780,2780,0
|
|
20241007,172900,50839845,2780,2780,2780,2780,0
|
|
20241007,172800,50839845,2780,2780,2780,2780,0
|
|
20241007,172700,50839845,2780,2780,2780,2780,0
|
|
20241007,172600,50839845,2780,2780,2780,2780,0
|
|
20241007,172500,50839845,2780,2780,2780,2780,0
|
|
20241007,172400,50839845,2780,2780,2780,2780,0
|
|
20241007,172300,50839845,2780,2780,2780,2780,0
|
|
20241007,172200,50839845,2780,2780,2780,2780,0
|
|
20241007,172100,50839845,2780,2780,2780,2780,431
|
|
20241007,172000,50839845,2780,2780,2780,2780,0
|
|
20241007,171900,50839845,2780,2780,2780,2780,0
|
|
20241007,171800,50839845,2780,2780,2780,2780,0
|
|
20241007,171700,50839845,2780,2780,2780,2780,0
|
|
20241007,171600,50839845,2780,2780,2780,2780,0
|
|
20241007,171500,50839845,2780,2780,2780,2780,0
|
|
20241007,171400,50839845,2780,2780,2780,2780,0
|
|
20241007,171300,50839845,2780,2780,2780,2780,0
|
|
20241007,171200,50839845,2780,2780,2780,2780,0
|
|
20241007,171100,50839845,2780,2780,2780,2780,0
|
|
20241007,171000,50839845,2780,2780,2780,2780,0
|
|
20241007,170900,50839845,2780,2780,2780,2780,0
|
|
20241007,170800,50839845,2780,2780,2780,2780,0
|
|
20241007,170700,50839845,2780,2780,2780,2780,0
|
|
20241007,170600,50839845,2780,2780,2780,2780,0
|
|
20241007,170500,50839845,2780,2780,2780,2780,0
|
|
20241007,170400,50839845,2780,2780,2780,2780,0
|
|
20241007,170300,50839845,2780,2780,2780,2780,0
|
|
20241007,170200,50839845,2780,2780,2780,2780,0
|
|
20241007,170100,50839845,2780,2780,2780,2780,0
|
|
20241007,170000,50839845,2780,2780,2780,2780,0
|
|
20241007,165900,50839845,2780,2780,2780,2780,0
|
|
20241007,165800,50839845,2780,2780,2780,2780,0
|
|
20241007,165700,50839845,2780,2780,2780,2780,0
|
|
20241007,165600,50839845,2780,2780,2780,2780,0
|
|
20241007,165500,50839845,2780,2780,2780,2780,0
|
|
20241007,165400,50839845,2780,2780,2780,2780,0
|
|
20241007,165300,50839845,2780,2780,2780,2780,0
|
|
20241007,165200,50839845,2780,2780,2780,2780,0
|
|
20241007,165100,50839845,2780,2780,2780,2780,431
|
|
20241007,165000,50839845,2780,2780,2780,2780,0
|
|
20241007,164900,50839845,2780,2780,2780,2780,0
|
|
20241007,164800,50839845,2780,2780,2780,2780,0
|
|
20241007,164700,50839845,2780,2780,2780,2780,0
|
|
20241007,164600,50839845,2780,2780,2780,2780,0
|
|
20241007,164500,50839845,2780,2780,2780,2780,0
|
|
20241007,164400,50839845,2780,2780,2780,2780,0
|
|
20241007,164300,50839845,2780,2780,2780,2780,0
|
|
20241007,164200,50839845,2780,2780,2780,2780,0
|
|
20241007,164100,50839845,2780,2780,2780,2780,0
|
|
20241007,164000,50839845,2780,2780,2780,2780,0
|
|
20241007,163900,50839845,2780,2780,2780,2780,0
|
|
20241007,163800,50839845,2780,2780,2780,2780,0
|
|
20241007,163700,50839845,2780,2780,2780,2780,0
|
|
20241007,163600,50839845,2780,2780,2780,2780,0
|
|
20241007,163500,50839845,2780,2780,2780,2780,0
|
|
20241007,163400,50839845,2780,2780,2780,2780,0
|
|
20241007,163300,50839845,2780,2780,2780,2780,0
|
|
20241007,163200,50839845,2780,2780,2780,2780,0
|
|
20241007,163100,50839845,2780,2780,2780,2780,0
|
|
20241007,163000,50839845,2780,2780,2780,2780,0
|
|
20241007,162900,50839845,2780,2780,2780,2780,0
|
|
20241007,162800,50839845,2780,2780,2780,2780,0
|
|
20241007,162700,50839845,2780,2780,2780,2780,0
|
|
20241007,162600,50839845,2780,2780,2780,2780,0
|
|
20241007,162500,50839845,2780,2780,2780,2780,0
|
|
20241007,162400,50839845,2780,2780,2780,2780,0
|
|
20241007,162300,50839845,2780,2780,2780,2780,0
|
|
20241007,162200,50839845,2780,2780,2780,2780,0
|
|
20241007,162100,50839845,2780,2780,2780,2780,431
|
|
20241007,162000,50839845,2780,2780,2780,2780,0
|
|
20241007,161900,50839845,2780,2780,2780,2780,0
|
|
20241007,161800,50839845,2780,2780,2780,2780,0
|
|
20241007,161700,50839845,2780,2780,2780,2780,0
|
|
20241007,161600,50839845,2780,2780,2780,2780,0
|
|
20241007,161500,50839845,2780,2780,2780,2780,0
|
|
20241007,161400,50839845,2780,2780,2780,2780,0
|
|
20241007,161300,50839845,2780,2780,2780,2780,0
|
|
20241007,161200,50839845,2780,2780,2780,2780,0
|
|
20241007,161100,50839845,2780,2780,2780,2780,0
|
|
20241007,161000,50839845,2780,2780,2780,2780,0
|
|
20241007,160900,50839845,2780,2780,2780,2780,0
|
|
20241007,160800,50839845,2780,2780,2780,2780,0
|
|
20241007,160700,50839845,2780,2780,2780,2780,0
|
|
20241007,160600,50839845,2780,2780,2780,2780,0
|
|
20241007,160500,50839845,2780,2780,2780,2780,0
|
|
20241007,160400,50839845,2780,2780,2780,2780,0
|
|
20241007,160300,50839845,2780,2780,2780,2780,0
|
|
20241007,160200,50839845,2780,2780,2780,2780,0
|
|
20241007,160100,50839845,2780,2780,2780,2780,0
|
|
20241007,160000,50839845,2780,2780,2780,2780,0
|
|
20241007,155900,50839845,2780,2780,2780,2780,0
|
|
20241007,155800,50839845,2780,2780,2780,2780,0
|
|
20241007,155700,50839845,2780,2780,2780,2780,0
|
|
20241007,155600,50839845,2780,2780,2780,2780,0
|
|
20241007,155500,50839845,2780,2780,2780,2780,0
|
|
20241007,155400,50839845,2780,2780,2780,2780,0
|
|
20241007,155300,50839845,2780,2780,2780,2780,0
|
|
20241007,155200,50839845,2780,2780,2780,2780,0
|
|
20241007,155100,50839845,2780,2780,2780,2780,431
|
|
20241007,155000,50839845,2780,2780,2780,2780,0
|
|
20241007,154900,50839845,2780,2780,2780,2780,0
|
|
20241007,154800,50839845,2780,2780,2780,2780,0
|
|
20241007,154700,50839845,2780,2780,2780,2780,0
|
|
20241007,154600,50839845,2780,2780,2780,2780,0
|
|
20241007,154500,50839845,2780,2780,2780,2780,0
|
|
20241007,154400,50839845,2780,2780,2780,2780,0
|
|
20241007,154300,50839845,2780,2780,2780,2780,0
|
|
20241007,154200,50839845,2780,2780,2780,2780,0
|
|
20241007,154100,50839845,2780,2780,2780,2780,0
|
|
20241007,154000,50839845,2780,2780,2780,2780,0
|
|
20241007,153900,50839845,2780,2780,2780,2780,0
|
|
20241007,153800,50839845,2780,2780,2780,2780,0
|
|
20241007,153700,50839845,2780,2780,2780,2780,0
|
|
20241007,153600,50839845,2780,2780,2780,2780,0
|
|
20241007,153500,50839845,2780,2780,2780,2780,0
|
|
20241007,153400,50839845,2780,2780,2780,2780,0
|
|
20241007,153300,50839845,2780,2780,2780,2780,0
|
|
20241007,153200,50839845,2780,2780,2780,2780,0
|
|
20241007,153100,50839845,2780,2780,2780,2780,0
|
|
20241007,153000,50839845,2780,2780,2780,2780,431
|
|
20241007,152900,49641665,2785,2785,2785,2785,0
|
|
20241007,152800,49641665,2785,2785,2785,2785,0
|
|
20241007,152700,49641665,2785,2785,2785,2785,0
|
|
20241007,152600,49641665,2785,2785,2785,2785,0
|
|
20241007,152500,49641665,2785,2785,2785,2785,0
|
|
20241007,152400,49641665,2785,2785,2785,2785,0
|
|
20241007,152300,49641665,2785,2785,2785,2785,0
|
|
20241007,152200,49641665,2785,2785,2785,2785,0
|
|
20241007,152100,49641665,2785,2785,2785,2785,0
|
|
20241007,152000,49641665,2785,2785,2785,2785,0
|
|
20241007,151900,49641665,2785,2785,2785,2785,1
|
|
20241007,151800,49638880,2780,2780,2780,2780,14
|
|
20241007,151700,49599960,2780,2780,2780,2780,0
|
|
20241007,151600,49599960,2780,2780,2780,2780,30
|
|
20241007,151500,49516560,2785,2785,2785,2785,0
|
|
20241007,151400,49516560,2785,2785,2785,2785,0
|
|
20241007,151300,49516560,2785,2780,2785,2780,30
|
|
20241007,151200,49433105,2780,2780,2780,2780,0
|
|
20241007,151100,49433105,2780,2780,2780,2780,0
|
|
20241007,151000,49433105,2780,2780,2780,2780,1
|
|
20241007,150900,49430325,2785,2785,2785,2785,1
|
|
20241007,150800,49427540,2790,2790,2790,2790,0
|
|
20241007,150700,49427540,2790,2785,2790,2785,40
|
|
20241007,150600,49316100,2790,2790,2790,2790,0
|
|
20241007,150500,49316100,2790,2785,2790,2785,300
|
|
20241007,150400,48480265,2785,2785,2785,2785,20
|
|
20241007,150300,48424565,2790,2765,2790,2755,622
|
|
20241007,150200,46697775,2785,2785,2790,2785,243
|
|
20241007,150100,46021010,2790,2790,2790,2790,0
|
|
20241007,150000,46021010,2790,2790,2790,2790,0
|
|
20241007,145900,46021010,2790,2790,2790,2790,0
|
|
20241007,145800,46021010,2790,2790,2790,2790,0
|
|
20241007,145700,46021010,2790,2790,2790,2790,0
|
|
20241007,145600,46021010,2790,2770,2790,2770,289
|
|
20241007,145500,45219480,2770,2770,2770,2770,0
|
|
20241007,145400,45219480,2770,2770,2770,2770,0
|
|
20241007,145300,45219480,2770,2770,2770,2770,0
|
|
20241007,145200,45219480,2770,2770,2770,2770,0
|
|
20241007,145100,45219480,2770,2770,2770,2770,0
|
|
20241007,145000,45219480,2770,2770,2770,2770,0
|
|
20241007,144900,45219480,2770,2770,2770,2770,0
|
|
20241007,144800,45219480,2770,2770,2770,2770,62
|
|
20241007,144700,45047740,2765,2765,2765,2765,0
|
|
20241007,144600,45047740,2765,2765,2765,2765,132
|
|
20241007,144500,44682760,2765,2765,2765,2765,0
|
|
20241007,144400,44682760,2765,2765,2765,2765,0
|
|
20241007,144300,44682760,2765,2765,2765,2765,0
|
|
20241007,144200,44682760,2765,2765,2765,2765,0
|
|
20241007,144100,44682760,2765,2765,2765,2765,24
|
|
20241007,144000,44616400,2765,2765,2765,2765,0
|
|
20241007,143900,44616400,2765,2760,2765,2760,200
|
|
20241007,143800,44063500,2760,2760,2760,2760,0
|
|
20241007,143700,44063500,2760,2760,2760,2760,0
|
|
20241007,143600,44063500,2760,2760,2760,2760,0
|
|
20241007,143500,44063500,2760,2760,2760,2760,1
|
|
20241007,143400,44060740,2770,2770,2770,2770,0
|
|
20241007,143300,44060740,2770,2770,2770,2770,0
|
|
20241007,143200,44060740,2770,2770,2770,2770,0
|
|
20241007,143100,44060740,2770,2770,2770,2770,0
|
|
20241007,143000,44060740,2770,2770,2770,2770,1
|
|
20241007,142900,44057970,2755,2755,2755,2755,0
|
|
20241007,142800,44057970,2755,2755,2755,2755,0
|
|
20241007,142700,44057970,2755,2755,2755,2755,0
|
|
20241007,142600,44057970,2755,2755,2755,2755,0
|
|
20241007,142500,44057970,2755,2755,2755,2755,0
|
|
20241007,142400,44057970,2755,2755,2755,2755,6
|
|
20241007,142300,44041440,2770,2770,2770,2770,0
|
|
20241007,142200,44041440,2770,2770,2770,2770,0
|
|
20241007,142100,44041440,2770,2770,2770,2770,0
|
|
20241007,142000,44041440,2770,2770,2770,2770,0
|
|
20241007,141900,44041440,2770,2770,2770,2770,0
|
|
20241007,141800,44041440,2770,2770,2770,2770,0
|
|
20241007,141700,44041440,2770,2770,2770,2770,0
|
|
20241007,141600,44041440,2770,2770,2770,2770,0
|
|
20241007,141500,44041440,2770,2750,2770,2750,22
|
|
20241007,141400,43980920,2760,2750,2760,2750,51
|
|
20241007,141300,43840170,2760,2760,2760,2760,0
|
|
20241007,141200,43840170,2760,2760,2760,2760,0
|
|
20241007,141100,43840170,2760,2760,2760,2760,0
|
|
20241007,141000,43840170,2760,2760,2760,2760,0
|
|
20241007,140900,43840170,2760,2760,2760,2760,0
|
|
20241007,140800,43840170,2760,2760,2760,2760,0
|
|
20241007,140700,43840170,2760,2760,2760,2760,10
|
|
20241007,140600,43812570,2760,2760,2760,2760,0
|
|
20241007,140500,43812570,2760,2760,2760,2760,0
|
|
20241007,140400,43812570,2760,2760,2760,2760,0
|
|
20241007,140300,43812570,2760,2760,2760,2760,0
|
|
20241007,140200,43812570,2760,2760,2760,2760,11
|
|
20241007,140100,43782210,2760,2760,2760,2760,0
|
|
20241007,140000,43782210,2760,2760,2760,2760,10
|
|
20241007,135900,43754610,2760,2760,2760,2760,0
|
|
20241007,135800,43754610,2760,2760,2760,2760,0
|
|
20241007,135700,43754610,2760,2760,2760,2760,0
|
|
20241007,135600,43754610,2760,2760,2760,2760,0
|
|
20241007,135500,43754610,2760,2750,2760,2750,51
|
|
20241007,135400,43614060,2760,2760,2760,2760,0
|
|
20241007,135300,43614060,2760,2760,2760,2760,1
|
|
20241007,135200,43611300,2755,2750,2755,2750,683
|
|
20241007,135100,41730550,2750,2750,2750,2745,345
|
|
20241007,135000,40782300,2750,2750,2750,2750,0
|
|
20241007,134900,40782300,2750,2740,2750,2740,2
|
|
20241007,134800,40776810,2750,2750,2750,2750,0
|
|
20241007,134700,40776810,2750,2750,2750,2750,36
|
|
20241007,134600,40677810,2745,2745,2745,2745,0
|
|
20241007,134500,40677810,2745,2745,2745,2745,0
|
|
20241007,134400,40677810,2745,2745,2745,2745,0
|
|
20241007,134300,40677810,2745,2745,2745,2745,0
|
|
20241007,134200,40677810,2745,2745,2745,2745,0
|
|
20241007,134100,40677810,2745,2745,2745,2745,10
|
|
20241007,134000,40650360,2735,2735,2735,2735,0
|
|
20241007,133900,40650360,2735,2735,2735,2735,895
|
|
20241007,133800,38202535,2735,2740,2740,2735,436
|
|
20241007,133700,37008550,2740,2740,2740,2740,0
|
|
20241007,133600,37008550,2740,2745,2745,2740,44
|
|
20241007,133500,36887790,2740,2740,2740,2740,80
|
|
20241007,133400,36668590,2750,2750,2750,2750,0
|
|
20241007,133300,36668590,2750,2750,2750,2750,0
|
|
20241007,133200,36668590,2750,2750,2750,2750,0
|
|
20241007,133100,36668590,2750,2750,2750,2750,0
|
|
20241007,133000,36668590,2750,2750,2750,2750,0
|
|
20241007,132900,36668590,2750,2750,2750,2750,1
|
|
20241007,132800,36665840,2750,2750,2750,2750,0
|
|
20241007,132700,36665840,2750,2750,2750,2750,0
|
|
20241007,132600,36665840,2750,2750,2750,2750,0
|
|
20241007,132500,36665840,2750,2750,2750,2750,0
|
|
20241007,132400,36665840,2750,2750,2750,2750,7
|
|
20241007,132300,36646590,2740,2740,2740,2740,0
|
|
20241007,132200,36646590,2740,2740,2740,2740,50
|
|
20241007,132100,36509590,2740,2740,2740,2740,100
|
|
20241007,132000,36235590,2740,2740,2740,2740,407
|
|
20241007,131900,35120410,2740,2740,2740,2740,332
|
|
20241007,131800,34210730,2740,2740,2740,2740,385
|
|
20241007,131700,33155830,2740,2740,2740,2740,1
|
|
20241007,131600,33153090,2735,2735,2735,2735,0
|
|
20241007,131500,33153090,2735,2735,2735,2735,522
|
|
20241007,131400,31725420,2740,2740,2740,2740,1
|
|
20241007,131300,31722680,2740,2740,2740,2740,10
|
|
20241007,131200,31695280,2740,2740,2740,2740,15
|
|
20241007,131100,31654180,2740,2750,2750,2740,1459
|
|
20241007,131000,27655645,2745,2750,2750,2745,300
|
|
20241007,130900,26832030,2750,2750,2750,2750,7
|
|
20241007,130800,26812780,2750,2750,2750,2750,93
|
|
20241007,130700,26557030,2750,2755,2755,2750,495
|
|
20241007,130600,25194630,2760,2765,2765,2760,201
|
|
20241007,130500,24639700,2765,2765,2765,2765,0
|
|
20241007,130400,24639700,2765,2765,2765,2765,100
|
|
20241007,130300,24363200,2765,2765,2765,2765,22
|
|
20241007,130200,24302370,2770,2770,2770,2770,0
|
|
20241007,130100,24302370,2770,2770,2770,2770,0
|
|
20241007,130000,24302370,2770,2770,2770,2770,78
|
|
20241007,125900,24086310,2790,2790,2790,2790,0
|
|
20241007,125800,24086310,2790,2790,2790,2790,1
|
|
20241007,125700,24083520,2775,2775,2775,2775,8
|
|
20241007,125600,24061320,2775,2775,2775,2775,1
|
|
20241007,125500,24058545,2775,2775,2775,2775,13
|
|
20241007,125400,24022470,2775,2775,2775,2775,19
|
|
20241007,125300,23969745,2775,2775,2775,2775,400
|
|
20241007,125200,22859745,2795,2795,2795,2795,0
|
|
20241007,125100,22859745,2795,2795,2795,2795,0
|
|
20241007,125000,22859745,2795,2795,2795,2795,1
|
|
20241007,124900,22856950,2765,2780,2780,2765,616
|
|
20241007,124800,21149950,2790,2790,2790,2790,0
|
|
20241007,124700,21149950,2790,2790,2790,2790,0
|
|
20241007,124600,21149950,2790,2790,2790,2790,0
|
|
20241007,124500,21149950,2790,2790,2790,2790,0
|
|
20241007,124400,21149950,2790,2790,2790,2790,0
|
|
20241007,124300,21149950,2790,2790,2790,2790,179
|
|
20241007,124200,20650540,2790,2790,2790,2790,0
|
|
20241007,124100,20650540,2790,2790,2790,2790,5
|
|
20241007,124000,20636590,2775,2775,2775,2775,0
|
|
20241007,123900,20636590,2775,2775,2775,2775,0
|
|
20241007,123800,20636590,2775,2775,2775,2775,0
|
|
20241007,123700,20636590,2775,2775,2775,2775,0
|
|
20241007,123600,20636590,2775,2775,2775,2775,0
|
|
20241007,123500,20636590,2775,2775,2775,2775,22
|
|
20241007,123400,20575540,2790,2790,2790,2790,0
|
|
20241007,123300,20575540,2790,2790,2790,2790,0
|
|
20241007,123200,20575540,2790,2790,2790,2790,0
|
|
20241007,123100,20575540,2790,2790,2790,2790,0
|
|
20241007,123000,20575540,2790,2790,2790,2790,0
|
|
20241007,122900,20575540,2790,2790,2790,2790,0
|
|
20241007,122800,20575540,2790,2790,2790,2790,0
|
|
20241007,122700,20575540,2790,2790,2790,2790,0
|
|
20241007,122600,20575540,2790,2790,2790,2790,0
|
|
20241007,122500,20575540,2790,2790,2790,2790,0
|
|
20241007,122400,20575540,2790,2790,2790,2790,0
|
|
20241007,122300,20575540,2790,2790,2790,2790,0
|
|
20241007,122200,20575540,2790,2790,2790,2790,0
|
|
20241007,122100,20575540,2790,2790,2790,2790,0
|
|
20241007,122000,20575540,2790,2790,2790,2790,0
|
|
20241007,121900,20575540,2790,2790,2790,2790,0
|
|
20241007,121800,20575540,2790,2780,2790,2780,20
|
|
20241007,121700,20519890,2780,2780,2780,2780,0
|
|
20241007,121600,20519890,2780,2780,2780,2780,0
|
|
20241007,121500,20519890,2780,2780,2780,2780,7
|
|
20241007,121400,20500430,2780,2780,2780,2780,0
|
|
20241007,121300,20500430,2780,2795,2795,2780,4
|
|
20241007,121200,20489295,2780,2780,2780,2780,0
|
|
20241007,121100,20489295,2780,2780,2780,2780,0
|
|
20241007,121000,20489295,2780,2780,2780,2780,0
|
|
20241007,120900,20489295,2780,2780,2780,2780,0
|
|
20241007,120800,20489295,2780,2780,2780,2780,0
|
|
20241007,120700,20489295,2780,2780,2780,2780,0
|
|
20241007,120600,20489295,2780,2780,2780,2780,20
|
|
20241007,120500,20433695,2780,2780,2780,2780,10
|
|
20241007,120400,20405895,2780,2780,2780,2780,0
|
|
20241007,120300,20405895,2780,2780,2780,2780,0
|
|
20241007,120200,20405895,2780,2785,2785,2780,770
|
|
20241007,120100,18263770,2795,2795,2795,2795,30
|
|
20241007,120000,18179920,2795,2795,2795,2795,0
|
|
20241007,115900,18179920,2795,2795,2795,2795,0
|
|
20241007,115800,18179920,2795,2795,2795,2795,0
|
|
20241007,115700,18179920,2795,2795,2795,2795,0
|
|
20241007,115600,18179920,2795,2795,2795,2795,0
|
|
20241007,115500,18179920,2795,2785,2795,2785,23
|
|
20241007,115400,18115855,2795,2795,2795,2795,0
|
|
20241007,115300,18115855,2795,2795,2795,2795,0
|
|
20241007,115200,18115855,2795,2795,2795,2795,0
|
|
20241007,115100,18115855,2795,2795,2795,2795,0
|
|
20241007,115000,18115855,2795,2795,2795,2795,0
|
|
20241007,114900,18115855,2795,2795,2795,2795,0
|
|
20241007,114800,18115855,2795,2795,2795,2795,0
|
|
20241007,114700,18115855,2795,2795,2795,2795,0
|
|
20241007,114600,18115855,2795,2795,2795,2795,0
|
|
20241007,114500,18115855,2795,2795,2795,2795,0
|
|
20241007,114400,18115855,2795,2795,2795,2795,0
|
|
20241007,114300,18115855,2795,2795,2795,2795,0
|
|
20241007,114200,18115855,2795,2795,2795,2795,0
|
|
20241007,114100,18115855,2795,2795,2795,2795,0
|
|
20241007,114000,18115855,2795,2795,2795,2795,0
|
|
20241007,113900,18115855,2795,2795,2795,2795,0
|
|
20241007,113800,18115855,2795,2795,2795,2795,0
|
|
20241007,113700,18115855,2795,2795,2795,2795,0
|
|
20241007,113600,18115855,2795,2795,2795,2795,2
|
|
20241007,113500,18110265,2790,2790,2790,2790,46
|
|
20241007,113400,17981925,2790,2790,2790,2790,0
|
|
20241007,113300,17981925,2790,2790,2790,2790,0
|
|
20241007,113200,17981925,2790,2790,2790,2790,116
|
|
20241007,113100,17658285,2790,2790,2790,2790,100
|
|
20241007,113000,17379285,2795,2795,2795,2795,93
|
|
20241007,112900,17119350,2795,2795,2795,2795,0
|
|
20241007,112800,17119350,2795,2795,2795,2795,0
|
|
20241007,112700,17119350,2795,2795,2795,2795,0
|
|
20241007,112600,17119350,2795,2795,2795,2795,0
|
|
20241007,112500,17119350,2795,2795,2795,2795,0
|
|
20241007,112400,17119350,2795,2795,2795,2795,0
|
|
20241007,112300,17119350,2795,2795,2795,2795,0
|
|
20241007,112200,17119350,2795,2795,2795,2795,0
|
|
20241007,112100,17119350,2795,2795,2795,2795,0
|
|
20241007,112000,17119350,2795,2795,2795,2795,400
|
|
20241007,111900,16001350,2795,2795,2795,2795,0
|
|
20241007,111800,16001350,2795,2795,2795,2795,0
|
|
20241007,111700,16001350,2795,2795,2795,2795,0
|
|
20241007,111600,16001350,2795,2795,2795,2795,0
|
|
20241007,111500,16001350,2795,2795,2795,2795,22
|
|
20241007,111400,15939860,2800,2800,2800,2800,0
|
|
20241007,111300,15939860,2800,2800,2800,2800,0
|
|
20241007,111200,15939860,2800,2800,2800,2800,0
|
|
20241007,111100,15939860,2800,2800,2800,2800,3
|
|
20241007,111000,15931460,2795,2795,2795,2795,0
|
|
20241007,110900,15931460,2795,2795,2795,2795,0
|
|
20241007,110800,15931460,2795,2795,2795,2795,0
|
|
20241007,110700,15931460,2795,2795,2795,2795,0
|
|
20241007,110600,15931460,2795,2795,2795,2795,0
|
|
20241007,110500,15931460,2795,2795,2795,2795,0
|
|
20241007,110400,15931460,2795,2795,2795,2795,0
|
|
20241007,110300,15931460,2795,2795,2795,2795,50
|
|
20241007,110200,15791710,2795,2795,2795,2795,0
|
|
20241007,110100,15791710,2795,2795,2795,2795,0
|
|
20241007,110000,15791710,2795,2800,2800,2795,49
|
|
20241007,105900,15654690,2800,2800,2800,2800,0
|
|
20241007,105800,15654690,2800,2800,2800,2800,0
|
|
20241007,105700,15654690,2800,2800,2800,2800,0
|
|
20241007,105600,15654690,2800,2800,2800,2800,0
|
|
20241007,105500,15654690,2800,2800,2800,2800,22
|
|
20241007,105400,15593090,2800,2800,2800,2800,0
|
|
20241007,105300,15593090,2800,2800,2800,2800,0
|
|
20241007,105200,15593090,2800,2800,2800,2800,300
|
|
20241007,105100,14753090,2800,2800,2800,2800,0
|
|
20241007,105000,14753090,2800,2805,2805,2800,32
|
|
20241007,104900,14663485,2800,2800,2800,2800,0
|
|
20241007,104800,14663485,2800,2800,2800,2800,0
|
|
20241007,104700,14663485,2800,2800,2800,2800,0
|
|
20241007,104600,14663485,2800,2800,2800,2800,0
|
|
20241007,104500,14663485,2800,2805,2805,2800,30
|
|
20241007,104400,14579480,2800,2800,2800,2800,0
|
|
20241007,104300,14579480,2800,2800,2800,2800,0
|
|
20241007,104200,14579480,2800,2800,2800,2800,0
|
|
20241007,104100,14579480,2800,2800,2800,2800,0
|
|
20241007,104000,14579480,2800,2800,2800,2800,32
|
|
20241007,103900,14489880,2800,2800,2800,2800,0
|
|
20241007,103800,14489880,2800,2800,2800,2800,100
|
|
20241007,103700,14209880,2800,2800,2800,2800,0
|
|
20241007,103600,14209880,2800,2800,2800,2800,1
|
|
20241007,103500,14207080,2795,2795,2795,2795,22
|
|
20241007,103400,14145590,2800,2800,2800,2800,0
|
|
20241007,103300,14145590,2800,2800,2800,2800,1
|
|
20241007,103200,14142790,2800,2800,2800,2800,2
|
|
20241007,103100,14137190,2800,2800,2800,2800,0
|
|
20241007,103000,14137190,2800,2800,2800,2800,0
|
|
20241007,102900,14137190,2800,2800,2800,2800,0
|
|
20241007,102800,14137190,2800,2800,2800,2800,1
|
|
20241007,102700,14134390,2800,2800,2800,2800,0
|
|
20241007,102600,14134390,2800,2800,2800,2800,0
|
|
20241007,102500,14134390,2800,2800,2800,2800,0
|
|
20241007,102400,14134390,2800,2800,2800,2795,191
|
|
20241007,102300,13599670,2800,2800,2800,2800,10
|
|
20241007,102200,13571670,2800,2800,2800,2800,14
|
|
20241007,102100,13532470,2800,2800,2800,2800,12
|
|
20241007,102000,13498870,2800,2800,2800,2800,38
|
|
20241007,101900,13392470,2800,2800,2800,2800,40
|
|
20241007,101800,13280470,2800,2800,2800,2800,43
|
|
20241007,101700,13160070,2800,2800,2800,2800,61
|
|
20241007,101600,12989270,2800,2800,2800,2800,924
|
|
20241007,101500,10402070,2800,2795,2800,2795,79
|
|
20241007,101400,10180980,2800,2800,2800,2800,180
|
|
20241007,101300,9676980,2800,2800,2800,2800,0
|
|
20241007,101200,9676980,2800,2800,2800,2800,0
|
|
20241007,101100,9676980,2800,2800,2800,2800,0
|
|
20241007,101000,9676980,2800,2800,2800,2800,180
|
|
20241007,100900,9172980,2805,2805,2805,2805,0
|
|
20241007,100800,9172980,2805,2805,2805,2805,0
|
|
20241007,100700,9172980,2805,2805,2805,2805,0
|
|
20241007,100600,9172980,2805,2805,2805,2805,0
|
|
20241007,100500,9172980,2805,2805,2805,2805,0
|
|
20241007,100400,9172980,2805,2805,2805,2805,376
|
|
20241007,100300,8118300,2805,2805,2805,2805,0
|
|
20241007,100200,8118300,2805,2805,2805,2805,0
|
|
20241007,100100,8118300,2805,2805,2805,2805,0
|
|
20241007,100000,8118300,2805,2805,2805,2805,0
|
|
20241007,095900,8118300,2805,2805,2805,2805,0
|
|
20241007,095800,8118300,2805,2805,2805,2805,0
|
|
20241007,095700,8118300,2805,2805,2805,2805,0
|
|
20241007,095600,8118300,2805,2805,2805,2805,0
|
|
20241007,095500,8118300,2805,2805,2805,2805,22
|
|
20241007,095400,8056590,2805,2805,2805,2805,0
|
|
20241007,095300,8056590,2805,2805,2805,2805,0
|
|
20241007,095200,8056590,2805,2805,2805,2805,1050
|
|
20241007,095100,5111340,2805,2805,2805,2805,0
|
|
20241007,095000,5111340,2805,2810,2810,2805,100
|
|
20241007,094900,4830800,2840,2840,2840,2840,0
|
|
20241007,094800,4830800,2840,2835,2840,2835,4
|
|
20241007,094700,4819455,2835,2835,2835,2835,1
|
|
20241007,094600,4816620,2835,2835,2835,2835,0
|
|
20241007,094500,4816620,2835,2835,2835,2835,2
|
|
20241007,094400,4810950,2825,2825,2825,2825,0
|
|
20241007,094300,4810950,2825,2810,2825,2810,51
|
|
20241007,094200,4667625,2840,2840,2840,2840,0
|
|
20241007,094100,4667625,2840,2840,2840,2840,0
|
|
20241007,094000,4667625,2840,2845,2845,2810,402
|
|
20241007,093900,3537515,2805,2830,2830,2805,100
|
|
20241007,093800,3256665,2850,2850,2850,2850,0
|
|
20241007,093700,3256665,2850,2850,2850,2850,0
|
|
20241007,093600,3256665,2850,2845,2850,2845,2
|
|
20241007,093500,3250970,2830,2830,2830,2830,22
|
|
20241007,093400,3188710,2830,2830,2830,2830,0
|
|
20241007,093300,3188710,2830,2830,2830,2830,0
|
|
20241007,093200,3188710,2830,2830,2830,2830,71
|
|
20241007,093100,2987780,2830,2830,2830,2830,50
|
|
20241007,093000,2846280,2830,2830,2830,2830,10
|
|
20241007,092900,2817980,2830,2830,2830,2830,0
|
|
20241007,092800,2817980,2830,2830,2830,2830,0
|
|
20241007,092700,2817980,2830,2830,2830,2830,0
|
|
20241007,092600,2817980,2830,2830,2830,2830,0
|
|
20241007,092500,2817980,2830,2830,2830,2830,0
|
|
20241007,092400,2817980,2830,2830,2830,2830,0
|
|
20241007,092300,2817980,2830,2830,2830,2830,0
|
|
20241007,092200,2817980,2830,2830,2830,2830,0
|
|
20241007,092100,2817980,2830,2830,2830,2830,0
|
|
20241007,092000,2817980,2830,2830,2830,2830,1
|
|
20241007,091900,2815150,2830,2830,2830,2830,0
|
|
20241007,091800,2815150,2830,2830,2830,2830,0
|
|
20241007,091700,2815150,2830,2830,2830,2830,0
|
|
20241007,091600,2815150,2830,2830,2830,2830,0
|
|
20241007,091500,2815150,2830,2830,2830,2830,2
|
|
20241007,091400,2809490,2840,2840,2840,2840,0
|
|
20241007,091300,2809490,2840,2840,2840,2840,0
|
|
20241007,091200,2809490,2840,2840,2840,2840,0
|
|
20241007,091100,2809490,2840,2840,2840,2840,0
|
|
20241007,091000,2809490,2840,2840,2840,2840,0
|
|
20241007,090900,2809490,2840,2840,2840,2840,1
|
|
20241007,090800,2806650,2835,2835,2835,2835,0
|
|
20241007,090700,2806650,2835,2835,2835,2835,10
|
|
20241007,090600,2778300,2835,2835,2835,2835,50
|
|
20241007,090500,2636550,2835,2835,2835,2835,37
|
|
20241007,090400,2531655,2835,2835,2835,2835,0
|
|
20241007,090300,2531655,2835,2835,2835,2835,0
|
|
20241007,090200,2531655,2835,2835,2835,2835,43
|
|
20241007,090100,2409750,2835,2835,2835,2835,53
|
|
20241007,090000,2259495,2835,2835,2835,2835,797
|