613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,191000,144199545,2130,2130,2130,2130,476
|
|
20241007,190900,144199545,2130,2130,2130,2130,0
|
|
20241007,190800,144199545,2130,2130,2130,2130,0
|
|
20241007,190700,144199545,2130,2130,2130,2130,0
|
|
20241007,190600,144199545,2130,2130,2130,2130,0
|
|
20241007,190500,144199545,2130,2130,2130,2130,0
|
|
20241007,190400,144199545,2130,2130,2130,2130,0
|
|
20241007,190300,144199545,2130,2130,2130,2130,0
|
|
20241007,190200,144199545,2130,2130,2130,2130,0
|
|
20241007,190100,144199545,2130,2130,2130,2130,0
|
|
20241007,190000,144199545,2130,2130,2130,2130,0
|
|
20241007,185900,144199545,2130,2130,2130,2130,0
|
|
20241007,185800,144199545,2130,2130,2130,2130,0
|
|
20241007,185700,144199545,2130,2130,2130,2130,0
|
|
20241007,185600,144199545,2130,2130,2130,2130,0
|
|
20241007,185500,144199545,2130,2130,2130,2130,0
|
|
20241007,185400,144199545,2130,2130,2130,2130,0
|
|
20241007,185300,144199545,2130,2130,2130,2130,0
|
|
20241007,185200,144199545,2130,2130,2130,2130,0
|
|
20241007,185100,144199545,2130,2130,2130,2130,0
|
|
20241007,185000,144199545,2130,2130,2130,2130,0
|
|
20241007,184900,144199545,2130,2130,2130,2130,0
|
|
20241007,184800,144199545,2130,2130,2130,2130,0
|
|
20241007,184700,144199545,2130,2130,2130,2130,0
|
|
20241007,184600,144199545,2130,2130,2130,2130,0
|
|
20241007,184500,144199545,2130,2130,2130,2130,0
|
|
20241007,184400,144199545,2130,2130,2130,2130,0
|
|
20241007,184300,144199545,2130,2130,2130,2130,0
|
|
20241007,184200,144199545,2130,2130,2130,2130,0
|
|
20241007,184100,144199545,2130,2130,2130,2130,0
|
|
20241007,184000,144199545,2130,2130,2130,2130,476
|
|
20241007,183900,144199545,2130,2130,2130,2130,0
|
|
20241007,183800,144199545,2130,2130,2130,2130,0
|
|
20241007,183700,144199545,2130,2130,2130,2130,0
|
|
20241007,183600,144199545,2130,2130,2130,2130,0
|
|
20241007,183500,144199545,2130,2130,2130,2130,0
|
|
20241007,183400,144199545,2130,2130,2130,2130,0
|
|
20241007,183300,144199545,2130,2130,2130,2130,0
|
|
20241007,183200,144199545,2130,2130,2130,2130,0
|
|
20241007,183100,144199545,2130,2130,2130,2130,0
|
|
20241007,183000,144199545,2130,2130,2130,2130,0
|
|
20241007,182900,144199545,2130,2130,2130,2130,0
|
|
20241007,182800,144199545,2130,2130,2130,2130,0
|
|
20241007,182700,144199545,2130,2130,2130,2130,0
|
|
20241007,182600,144199545,2130,2130,2130,2130,0
|
|
20241007,182500,144199545,2130,2130,2130,2130,0
|
|
20241007,182400,144199545,2130,2130,2130,2130,0
|
|
20241007,182300,144199545,2130,2130,2130,2130,0
|
|
20241007,182200,144199545,2130,2130,2130,2130,0
|
|
20241007,182100,144199545,2130,2130,2130,2130,0
|
|
20241007,182000,144199545,2130,2130,2130,2130,0
|
|
20241007,181900,144199545,2130,2130,2130,2130,0
|
|
20241007,181800,144199545,2130,2130,2130,2130,0
|
|
20241007,181700,144199545,2130,2130,2130,2130,0
|
|
20241007,181600,144199545,2130,2130,2130,2130,0
|
|
20241007,181500,144199545,2130,2130,2130,2130,0
|
|
20241007,181400,144199545,2130,2130,2130,2130,0
|
|
20241007,181300,144199545,2130,2130,2130,2130,0
|
|
20241007,181200,144199545,2130,2130,2130,2130,0
|
|
20241007,181100,144199545,2130,2130,2130,2130,0
|
|
20241007,181000,144199545,2130,2130,2130,2130,476
|
|
20241007,180900,144199545,2130,2130,2130,2130,0
|
|
20241007,180800,144199545,2130,2130,2130,2130,0
|
|
20241007,180700,144199545,2130,2130,2130,2130,0
|
|
20241007,180600,144199545,2130,2130,2130,2130,0
|
|
20241007,180500,144199545,2130,2130,2130,2130,0
|
|
20241007,180400,144199545,2130,2130,2130,2130,0
|
|
20241007,180300,144199545,2130,2130,2130,2130,0
|
|
20241007,180200,144199545,2130,2130,2130,2130,0
|
|
20241007,180100,144199545,2130,2130,2130,2130,0
|
|
20241007,180000,144199545,2130,2130,2130,2130,0
|
|
20241007,175900,144199545,2130,2130,2130,2130,0
|
|
20241007,175800,144199545,2130,2130,2130,2130,0
|
|
20241007,175700,144199545,2130,2130,2130,2130,0
|
|
20241007,175600,144199545,2130,2130,2130,2130,0
|
|
20241007,175500,144199545,2130,2130,2130,2130,0
|
|
20241007,175400,144199545,2130,2130,2130,2130,0
|
|
20241007,175300,144199545,2130,2130,2130,2130,0
|
|
20241007,175200,144199545,2130,2130,2130,2130,0
|
|
20241007,175100,144199545,2130,2130,2130,2130,0
|
|
20241007,175000,144199545,2130,2130,2130,2130,0
|
|
20241007,174900,144199545,2130,2130,2130,2130,0
|
|
20241007,174800,144199545,2130,2130,2130,2130,0
|
|
20241007,174700,144199545,2130,2130,2130,2130,0
|
|
20241007,174600,144199545,2130,2130,2130,2130,0
|
|
20241007,174500,144199545,2130,2130,2130,2130,0
|
|
20241007,174400,144199545,2130,2130,2130,2130,0
|
|
20241007,174300,144199545,2130,2130,2130,2130,0
|
|
20241007,174200,144199545,2130,2130,2130,2130,0
|
|
20241007,174100,144199545,2130,2130,2130,2130,0
|
|
20241007,174000,144199545,2130,2130,2130,2130,476
|
|
20241007,173900,144199545,2130,2130,2130,2130,0
|
|
20241007,173800,144199545,2130,2130,2130,2130,0
|
|
20241007,173700,144199545,2130,2130,2130,2130,0
|
|
20241007,173600,144199545,2130,2130,2130,2130,0
|
|
20241007,173500,144199545,2130,2130,2130,2130,0
|
|
20241007,173400,144199545,2130,2130,2130,2130,0
|
|
20241007,173300,144199545,2130,2130,2130,2130,0
|
|
20241007,173200,144199545,2130,2130,2130,2130,0
|
|
20241007,173100,144199545,2130,2130,2130,2130,0
|
|
20241007,173000,144199545,2130,2130,2130,2130,0
|
|
20241007,172900,144199545,2130,2130,2130,2130,0
|
|
20241007,172800,144199545,2130,2130,2130,2130,0
|
|
20241007,172700,144199545,2130,2130,2130,2130,0
|
|
20241007,172600,144199545,2130,2130,2130,2130,0
|
|
20241007,172500,144199545,2130,2130,2130,2130,0
|
|
20241007,172400,144199545,2130,2130,2130,2130,0
|
|
20241007,172300,144199545,2130,2130,2130,2130,0
|
|
20241007,172200,144199545,2130,2130,2130,2130,0
|
|
20241007,172100,144199545,2130,2130,2130,2130,0
|
|
20241007,172000,144199545,2130,2130,2130,2130,0
|
|
20241007,171900,144199545,2130,2130,2130,2130,0
|
|
20241007,171800,144199545,2130,2130,2130,2130,0
|
|
20241007,171700,144199545,2130,2130,2130,2130,0
|
|
20241007,171600,144199545,2130,2130,2130,2130,0
|
|
20241007,171500,144199545,2130,2130,2130,2130,0
|
|
20241007,171400,144199545,2130,2130,2130,2130,0
|
|
20241007,171300,144199545,2130,2130,2130,2130,0
|
|
20241007,171200,144199545,2130,2130,2130,2130,0
|
|
20241007,171100,144199545,2130,2130,2130,2130,0
|
|
20241007,171000,144199545,2130,2130,2130,2130,476
|
|
20241007,170900,144199545,2130,2130,2130,2130,0
|
|
20241007,170800,144199545,2130,2130,2130,2130,0
|
|
20241007,170700,144199545,2130,2130,2130,2130,0
|
|
20241007,170600,144199545,2130,2130,2130,2130,0
|
|
20241007,170500,144199545,2130,2130,2130,2130,0
|
|
20241007,170400,144199545,2130,2130,2130,2130,0
|
|
20241007,170300,144199545,2130,2130,2130,2130,0
|
|
20241007,170200,144199545,2130,2130,2130,2130,0
|
|
20241007,170100,144199545,2130,2130,2130,2130,0
|
|
20241007,170000,144199545,2130,2130,2130,2130,0
|
|
20241007,165900,144199545,2130,2130,2130,2130,0
|
|
20241007,165800,144199545,2130,2130,2130,2130,0
|
|
20241007,165700,144199545,2130,2130,2130,2130,0
|
|
20241007,165600,144199545,2130,2130,2130,2130,0
|
|
20241007,165500,144199545,2130,2130,2130,2130,0
|
|
20241007,165400,144199545,2130,2130,2130,2130,0
|
|
20241007,165300,144199545,2130,2130,2130,2130,0
|
|
20241007,165200,144199545,2130,2130,2130,2130,0
|
|
20241007,165100,144199545,2130,2130,2130,2130,0
|
|
20241007,165000,144199545,2130,2130,2130,2130,0
|
|
20241007,164900,144199545,2130,2130,2130,2130,0
|
|
20241007,164800,144199545,2130,2130,2130,2130,0
|
|
20241007,164700,144199545,2130,2130,2130,2130,0
|
|
20241007,164600,144199545,2130,2130,2130,2130,0
|
|
20241007,164500,144199545,2130,2130,2130,2130,0
|
|
20241007,164400,144199545,2130,2130,2130,2130,0
|
|
20241007,164300,144199545,2130,2130,2130,2130,0
|
|
20241007,164200,144199545,2130,2130,2130,2130,0
|
|
20241007,164100,144199545,2130,2130,2130,2130,0
|
|
20241007,164000,144199545,2130,2130,2130,2130,476
|
|
20241007,163900,144199545,2130,2130,2130,2130,0
|
|
20241007,163800,144199545,2130,2130,2130,2130,0
|
|
20241007,163700,144199545,2130,2130,2130,2130,0
|
|
20241007,163600,144199545,2130,2130,2130,2130,0
|
|
20241007,163500,144199545,2130,2130,2130,2130,0
|
|
20241007,163400,144199545,2130,2130,2130,2130,0
|
|
20241007,163300,144199545,2130,2130,2130,2130,0
|
|
20241007,163200,144199545,2130,2130,2130,2130,0
|
|
20241007,163100,144199545,2130,2130,2130,2130,0
|
|
20241007,163000,144199545,2130,2130,2130,2130,0
|
|
20241007,162900,144199545,2130,2130,2130,2130,0
|
|
20241007,162800,144199545,2130,2130,2130,2130,0
|
|
20241007,162700,144199545,2130,2130,2130,2130,0
|
|
20241007,162600,144199545,2130,2130,2130,2130,0
|
|
20241007,162500,144199545,2130,2130,2130,2130,0
|
|
20241007,162400,144199545,2130,2130,2130,2130,0
|
|
20241007,162300,144199545,2130,2130,2130,2130,0
|
|
20241007,162200,144199545,2130,2130,2130,2130,0
|
|
20241007,162100,144199545,2130,2130,2130,2130,0
|
|
20241007,162000,144199545,2130,2130,2130,2130,0
|
|
20241007,161900,144199545,2130,2130,2130,2130,0
|
|
20241007,161800,144199545,2130,2130,2130,2130,0
|
|
20241007,161700,144199545,2130,2130,2130,2130,0
|
|
20241007,161600,144199545,2130,2130,2130,2130,0
|
|
20241007,161500,144199545,2130,2130,2130,2130,0
|
|
20241007,161400,144199545,2130,2130,2130,2130,0
|
|
20241007,161300,144199545,2130,2130,2130,2130,0
|
|
20241007,161200,144199545,2130,2130,2130,2130,0
|
|
20241007,161100,144199545,2130,2130,2130,2130,0
|
|
20241007,161000,144199545,2130,2130,2130,2130,476
|
|
20241007,160900,144199545,2130,2130,2130,2130,0
|
|
20241007,160800,144199545,2130,2130,2130,2130,0
|
|
20241007,160700,144199545,2130,2130,2130,2130,0
|
|
20241007,160600,144199545,2130,2130,2130,2130,0
|
|
20241007,160500,144199545,2130,2130,2130,2130,0
|
|
20241007,160400,144199545,2130,2130,2130,2130,0
|
|
20241007,160300,144199545,2130,2130,2130,2130,0
|
|
20241007,160200,144199545,2130,2130,2130,2130,0
|
|
20241007,160100,144199545,2130,2130,2130,2130,0
|
|
20241007,160000,144199545,2130,2130,2130,2130,0
|
|
20241007,155900,144199545,2130,2130,2130,2130,0
|
|
20241007,155800,144199545,2130,2130,2130,2130,0
|
|
20241007,155700,144199545,2130,2130,2130,2130,0
|
|
20241007,155600,144199545,2130,2130,2130,2130,0
|
|
20241007,155500,144199545,2130,2130,2130,2130,0
|
|
20241007,155400,144199545,2130,2130,2130,2130,0
|
|
20241007,155300,144199545,2130,2130,2130,2130,0
|
|
20241007,155200,144199545,2130,2130,2130,2130,0
|
|
20241007,155100,144199545,2130,2130,2130,2130,0
|
|
20241007,155000,144199545,2130,2130,2130,2130,0
|
|
20241007,154900,144199545,2130,2130,2130,2130,0
|
|
20241007,154800,144199545,2130,2130,2130,2130,0
|
|
20241007,154700,144199545,2130,2130,2130,2130,0
|
|
20241007,154600,144199545,2130,2130,2130,2130,0
|
|
20241007,154500,144199545,2130,2130,2130,2130,0
|
|
20241007,154400,144199545,2130,2130,2130,2130,0
|
|
20241007,154300,144199545,2130,2130,2130,2130,0
|
|
20241007,154200,144199545,2130,2130,2130,2130,0
|
|
20241007,154100,144199545,2130,2130,2130,2130,0
|
|
20241007,154000,144199545,2130,2130,2130,2130,476
|
|
20241007,153900,144199545,2130,2130,2130,2130,0
|
|
20241007,153800,144199545,2130,2130,2130,2130,0
|
|
20241007,153700,144199545,2130,2130,2130,2130,0
|
|
20241007,153600,144199545,2130,2130,2130,2130,0
|
|
20241007,153500,144199545,2130,2130,2130,2130,0
|
|
20241007,153400,144199545,2130,2130,2130,2130,0
|
|
20241007,153300,144199545,2130,2130,2130,2130,0
|
|
20241007,153200,144199545,2130,2130,2130,2130,0
|
|
20241007,153100,144199545,2130,2130,2130,2130,0
|
|
20241007,153000,144199545,2130,2130,2130,2130,476
|
|
20241007,152900,143185665,2115,2115,2115,2115,0
|
|
20241007,152800,143185665,2115,2115,2115,2115,0
|
|
20241007,152700,143185665,2115,2115,2115,2115,0
|
|
20241007,152600,143185665,2115,2115,2115,2115,0
|
|
20241007,152500,143185665,2115,2115,2115,2115,0
|
|
20241007,152400,143185665,2115,2115,2115,2115,0
|
|
20241007,152300,143185665,2115,2115,2115,2115,0
|
|
20241007,152200,143185665,2115,2115,2115,2115,0
|
|
20241007,152100,143185665,2115,2115,2115,2115,0
|
|
20241007,152000,143185665,2115,2115,2115,2115,0
|
|
20241007,151900,143185665,2115,2125,2125,2115,1053
|
|
20241007,151800,140952720,2130,2130,2130,2130,0
|
|
20241007,151700,140952720,2130,2130,2130,2130,0
|
|
20241007,151600,140952720,2130,2130,2130,2130,0
|
|
20241007,151500,140952720,2130,2130,2130,2130,0
|
|
20241007,151400,140952720,2130,2130,2130,2130,0
|
|
20241007,151300,140952720,2130,2130,2130,2130,0
|
|
20241007,151200,140952720,2130,2130,2130,2130,0
|
|
20241007,151100,140952720,2130,2130,2130,2130,0
|
|
20241007,151000,140952720,2130,2130,2130,2130,1
|
|
20241007,150900,140950590,2120,2120,2120,2120,0
|
|
20241007,150800,140950590,2120,2120,2120,2120,0
|
|
20241007,150700,140950590,2120,2120,2120,2120,0
|
|
20241007,150600,140950590,2120,2120,2120,2120,0
|
|
20241007,150500,140950590,2120,2120,2120,2120,0
|
|
20241007,150400,140950590,2120,2120,2120,2120,0
|
|
20241007,150300,140950590,2120,2120,2120,2120,0
|
|
20241007,150200,140950590,2120,2120,2120,2120,0
|
|
20241007,150100,140950590,2120,2120,2120,2120,0
|
|
20241007,150000,140950590,2120,2120,2120,2120,2
|
|
20241007,145900,140946350,2120,2120,2120,2120,0
|
|
20241007,145800,140946350,2120,2120,2120,2120,2
|
|
20241007,145700,140942110,2120,2120,2120,2120,0
|
|
20241007,145600,140942110,2120,2120,2120,2120,0
|
|
20241007,145500,140942110,2120,2120,2120,2120,0
|
|
20241007,145400,140942110,2120,2120,2120,2120,0
|
|
20241007,145300,140942110,2120,2120,2120,2120,0
|
|
20241007,145200,140942110,2120,2120,2120,2120,0
|
|
20241007,145100,140942110,2120,2120,2120,2120,2
|
|
20241007,145000,140937870,2120,2120,2120,2120,1
|
|
20241007,144900,140935750,2120,2120,2120,2120,0
|
|
20241007,144800,140935750,2120,2130,2130,2120,4
|
|
20241007,144700,140927240,2130,2130,2130,2130,0
|
|
20241007,144600,140927240,2130,2130,2130,2130,0
|
|
20241007,144500,140927240,2130,2130,2130,2130,10
|
|
20241007,144400,140905940,2120,2120,2120,2120,0
|
|
20241007,144300,140905940,2120,2120,2120,2120,1
|
|
20241007,144200,140903820,2120,2120,2120,2120,0
|
|
20241007,144100,140903820,2120,2120,2120,2120,2
|
|
20241007,144000,140899580,2120,2120,2120,2120,0
|
|
20241007,143900,140899580,2120,2120,2120,2120,0
|
|
20241007,143800,140899580,2120,2120,2120,2120,0
|
|
20241007,143700,140899580,2120,2120,2120,2120,1
|
|
20241007,143600,140897460,2120,2120,2120,2120,0
|
|
20241007,143500,140897460,2120,2120,2120,2120,1
|
|
20241007,143400,140895340,2120,2125,2125,2120,601
|
|
20241007,143300,139618220,2125,2125,2125,2125,0
|
|
20241007,143200,139618220,2125,2125,2125,2125,1
|
|
20241007,143100,139616095,2125,2125,2125,2125,0
|
|
20241007,143000,139616095,2125,2125,2125,2125,1
|
|
20241007,142900,139613970,2125,2125,2125,2125,0
|
|
20241007,142800,139613970,2125,2125,2125,2125,0
|
|
20241007,142700,139613970,2125,2125,2125,2125,1
|
|
20241007,142600,139611845,2125,2125,2125,2125,0
|
|
20241007,142500,139611845,2125,2125,2125,2125,1
|
|
20241007,142400,139609720,2125,2125,2125,2125,1
|
|
20241007,142300,139607595,2125,2125,2125,2125,0
|
|
20241007,142200,139607595,2125,2125,2125,2125,1
|
|
20241007,142100,139605470,2125,2125,2125,2125,0
|
|
20241007,142000,139605470,2125,2125,2125,2125,0
|
|
20241007,141900,139605470,2125,2125,2125,2125,1
|
|
20241007,141800,139603345,2125,2125,2125,2125,1
|
|
20241007,141700,139601220,2125,2125,2125,2125,1
|
|
20241007,141600,139599095,2125,2125,2125,2125,1
|
|
20241007,141500,139596970,2135,2135,2135,2135,0
|
|
20241007,141400,139596970,2135,2135,2135,2135,0
|
|
20241007,141300,139596970,2135,2135,2135,2135,1
|
|
20241007,141200,139594835,2125,2125,2125,2125,0
|
|
20241007,141100,139594835,2125,2125,2125,2125,1
|
|
20241007,141000,139592710,2125,2125,2125,2125,0
|
|
20241007,140900,139592710,2125,2125,2125,2125,1
|
|
20241007,140800,139590585,2125,2125,2125,2125,0
|
|
20241007,140700,139590585,2125,2125,2125,2125,1
|
|
20241007,140600,139588460,2125,2125,2125,2125,1
|
|
20241007,140500,139586335,2125,2125,2125,2125,0
|
|
20241007,140400,139586335,2125,2125,2125,2125,0
|
|
20241007,140300,139586335,2125,2125,2125,2125,1
|
|
20241007,140200,139584210,2125,2125,2125,2125,1
|
|
20241007,140100,139582085,2130,2130,2130,2130,1
|
|
20241007,140000,139579955,2125,2125,2125,2125,0
|
|
20241007,135900,139579955,2125,2125,2125,2125,1
|
|
20241007,135800,139577830,2125,2125,2125,2125,0
|
|
20241007,135700,139577830,2125,2125,2125,2125,1
|
|
20241007,135600,139575705,2125,2125,2125,2125,0
|
|
20241007,135500,139575705,2125,2120,2125,2120,423
|
|
20241007,135400,138676835,2120,2120,2120,2120,0
|
|
20241007,135300,138676835,2120,2120,2120,2120,2
|
|
20241007,135200,138672595,2125,2125,2125,2125,0
|
|
20241007,135100,138672595,2125,2125,2125,2125,0
|
|
20241007,135000,138672595,2125,2125,2125,2125,121
|
|
20241007,134900,138415470,2120,2120,2120,2120,1
|
|
20241007,134800,138413350,2120,2120,2120,2120,0
|
|
20241007,134700,138413350,2120,2120,2120,2120,1
|
|
20241007,134600,138411230,2125,2125,2125,2125,24
|
|
20241007,134500,138360230,2120,2120,2120,2120,1
|
|
20241007,134400,138358110,2120,2120,2120,2120,0
|
|
20241007,134300,138358110,2120,2120,2120,2120,0
|
|
20241007,134200,138358110,2120,2120,2120,2120,1
|
|
20241007,134100,138355990,2120,2120,2120,2120,1
|
|
20241007,134000,138353870,2120,2120,2120,2120,0
|
|
20241007,133900,138353870,2120,2120,2120,2120,0
|
|
20241007,133800,138353870,2120,2120,2120,2120,1
|
|
20241007,133700,138351750,2120,2120,2120,2120,1
|
|
20241007,133600,138349630,2120,2120,2120,2120,1
|
|
20241007,133500,138347510,2120,2120,2120,2120,0
|
|
20241007,133400,138347510,2120,2120,2120,2120,0
|
|
20241007,133300,138347510,2120,2120,2120,2120,0
|
|
20241007,133200,138347510,2120,2120,2120,2120,0
|
|
20241007,133100,138347510,2120,2120,2120,2120,1
|
|
20241007,133000,138345390,2120,2120,2120,2120,1
|
|
20241007,132900,138343270,2120,2120,2120,2120,1
|
|
20241007,132800,138341150,2120,2120,2120,2120,0
|
|
20241007,132700,138341150,2120,2120,2120,2120,1
|
|
20241007,132600,138339030,2120,2120,2120,2120,0
|
|
20241007,132500,138339030,2120,2120,2120,2120,0
|
|
20241007,132400,138339030,2120,2120,2120,2120,1
|
|
20241007,132300,138336910,2120,2120,2120,2120,0
|
|
20241007,132200,138336910,2120,2120,2120,2120,3
|
|
20241007,132100,138330550,2120,2120,2120,2120,0
|
|
20241007,132000,138330550,2120,2120,2120,2120,0
|
|
20241007,131900,138330550,2120,2120,2120,2120,0
|
|
20241007,131800,138330550,2120,2120,2120,2120,0
|
|
20241007,131700,138330550,2120,2120,2120,2120,3
|
|
20241007,131600,138324190,2115,2115,2115,2115,41
|
|
20241007,131500,138237475,2115,2115,2115,2115,0
|
|
20241007,131400,138237475,2115,2115,2115,2115,5
|
|
20241007,131300,138226900,2115,2115,2115,2115,1
|
|
20241007,131200,138224785,2115,2125,2125,2115,11
|
|
20241007,131100,138201420,2125,2125,2125,2125,10
|
|
20241007,131000,138180170,2115,2115,2115,2115,0
|
|
20241007,130900,138180170,2115,2115,2115,2115,0
|
|
20241007,130800,138180170,2115,2115,2115,2115,0
|
|
20241007,130700,138180170,2115,2115,2115,2115,0
|
|
20241007,130600,138180170,2115,2115,2115,2115,3
|
|
20241007,130500,138173825,2115,2115,2115,2115,0
|
|
20241007,130400,138173825,2115,2115,2115,2115,0
|
|
20241007,130300,138173825,2115,2115,2115,2115,0
|
|
20241007,130200,138173825,2115,2115,2115,2115,1
|
|
20241007,130100,138171710,2115,2115,2115,2115,0
|
|
20241007,130000,138171710,2115,2115,2115,2115,0
|
|
20241007,125900,138171710,2115,2115,2115,2115,23
|
|
20241007,125800,138123065,2125,2115,2125,2115,21
|
|
20241007,125700,138078450,2125,2115,2125,2115,12
|
|
20241007,125600,138052970,2115,2115,2115,2115,1
|
|
20241007,125500,138050855,2120,2120,2120,2120,1
|
|
20241007,125400,138048735,2120,2120,2120,2120,6
|
|
20241007,125300,138036015,2115,2115,2115,2115,0
|
|
20241007,125200,138036015,2115,2115,2115,2115,0
|
|
20241007,125100,138036015,2115,2120,2125,2115,248
|
|
20241007,125000,137510090,2115,2115,2115,2115,1
|
|
20241007,124900,137507975,2115,2115,2115,2115,1
|
|
20241007,124800,137505860,2115,2115,2115,2115,0
|
|
20241007,124700,137505860,2115,2115,2115,2115,1
|
|
20241007,124600,137503745,2115,2115,2115,2115,1
|
|
20241007,124500,137501630,2120,2120,2120,2120,7
|
|
20241007,124400,137486790,2120,2120,2120,2120,0
|
|
20241007,124300,137486790,2120,2120,2120,2120,0
|
|
20241007,124200,137486790,2120,2120,2120,2120,2
|
|
20241007,124100,137482550,2120,2120,2120,2120,0
|
|
20241007,124000,137482550,2120,2120,2120,2120,1
|
|
20241007,123900,137480430,2120,2120,2120,2120,1
|
|
20241007,123800,137478310,2115,2115,2115,2115,0
|
|
20241007,123700,137478310,2115,2125,2125,2115,3073
|
|
20241007,123600,130977325,2125,2125,2125,2125,0
|
|
20241007,123500,130977325,2125,2125,2125,2125,0
|
|
20241007,123400,130977325,2125,2125,2125,2125,1
|
|
20241007,123300,130975200,2125,2125,2125,2125,1
|
|
20241007,123200,130973075,2125,2125,2125,2125,1
|
|
20241007,123100,130970950,2125,2120,2125,2120,38
|
|
20241007,123000,130890215,2120,2120,2120,2120,0
|
|
20241007,122900,130890215,2120,2120,2120,2120,1
|
|
20241007,122800,130888095,2120,2120,2120,2120,0
|
|
20241007,122700,130888095,2120,2120,2120,2120,0
|
|
20241007,122600,130888095,2120,2120,2120,2120,0
|
|
20241007,122500,130888095,2120,2120,2120,2120,1
|
|
20241007,122400,130885975,2120,2120,2120,2120,1
|
|
20241007,122300,130883855,2125,2125,2125,2125,1
|
|
20241007,122200,130881730,2115,2115,2115,2115,0
|
|
20241007,122100,130881730,2115,2115,2115,2115,2
|
|
20241007,122000,130877500,2115,2115,2115,2115,0
|
|
20241007,121900,130877500,2115,2120,2120,2115,995
|
|
20241007,121800,128772995,2120,2120,2120,2120,0
|
|
20241007,121700,128772995,2120,2125,2125,2120,6
|
|
20241007,121600,128760260,2130,2130,2130,2130,0
|
|
20241007,121500,128760260,2130,2130,2130,2130,0
|
|
20241007,121400,128760260,2130,2135,2140,2130,971
|
|
20241007,121300,126691945,2135,2115,2135,2115,950
|
|
20241007,121200,124682635,2130,2115,2140,2115,1979
|
|
20241007,121100,120481870,2110,2110,2110,2110,1
|
|
20241007,121000,120479760,2115,2115,2115,2115,200
|
|
20241007,120900,120056760,2110,2110,2110,2110,2
|
|
20241007,120800,120052540,2115,2120,2120,2115,430
|
|
20241007,120700,119142570,2120,2120,2120,2120,1
|
|
20241007,120600,119140450,2125,2125,2125,2125,0
|
|
20241007,120500,119140450,2125,2125,2125,2125,3
|
|
20241007,120400,119134075,2120,2120,2120,2120,1
|
|
20241007,120300,119131955,2120,2120,2120,2120,0
|
|
20241007,120200,119131955,2120,2120,2120,2120,0
|
|
20241007,120100,119131955,2120,2120,2120,2120,2
|
|
20241007,120000,119127715,2120,2120,2120,2120,1
|
|
20241007,115900,119125595,2120,2120,2120,2120,300
|
|
20241007,115800,118489595,2120,2120,2120,2120,0
|
|
20241007,115700,118489595,2120,2120,2120,2120,0
|
|
20241007,115600,118489595,2120,2120,2120,2120,50
|
|
20241007,115500,118383595,2115,2115,2115,2115,0
|
|
20241007,115400,118383595,2115,2115,2115,2115,1
|
|
20241007,115300,118381480,2115,2125,2125,2115,9
|
|
20241007,115200,118362390,2120,2115,2120,2115,208
|
|
20241007,115100,117922465,2115,2120,2125,2115,1970
|
|
20241007,115000,113746425,2130,2125,2140,2120,2049
|
|
20241007,114900,109387690,2120,2120,2120,2120,0
|
|
20241007,114800,109387690,2120,2120,2120,2120,0
|
|
20241007,114700,109387690,2120,2130,2130,2120,3923
|
|
20241007,114600,101049330,2130,2130,2130,2130,2
|
|
20241007,114500,101045070,2130,2135,2135,2130,203
|
|
20241007,114400,100612655,2130,2130,2130,2130,1
|
|
20241007,114300,100610525,2135,2135,2135,2135,0
|
|
20241007,114200,100610525,2135,2135,2135,2135,0
|
|
20241007,114100,100610525,2135,2135,2135,2135,0
|
|
20241007,114000,100610525,2135,2135,2135,2135,0
|
|
20241007,113900,100610525,2135,2135,2135,2135,0
|
|
20241007,113800,100610525,2135,2135,2135,2135,58
|
|
20241007,113700,100486695,2135,2130,2135,2130,246
|
|
20241007,113600,99961500,2130,2130,2130,2130,1
|
|
20241007,113500,99959370,2135,2135,2135,2135,9
|
|
20241007,113400,99940155,2145,2145,2145,2145,0
|
|
20241007,113300,99940155,2145,2145,2145,2145,0
|
|
20241007,113200,99940155,2145,2145,2145,2145,0
|
|
20241007,113100,99940155,2145,2145,2145,2145,0
|
|
20241007,113000,99940155,2145,2145,2145,2145,0
|
|
20241007,112900,99940155,2145,2135,2145,2135,3
|
|
20241007,112800,99933740,2145,2140,2145,2135,202
|
|
20241007,112700,99501460,2140,2140,2140,2140,300
|
|
20241007,112600,98859460,2150,2160,2170,2145,2465
|
|
20241007,112500,93564040,2160,2145,2175,2140,2184
|
|
20241007,112400,88847255,2140,2145,2165,2135,2118
|
|
20241007,112300,84313055,2145,2145,2145,2135,1943
|
|
20241007,112200,80154720,2140,2140,2140,2135,4
|
|
20241007,112100,80146165,2130,2135,2135,2130,3
|
|
20241007,112000,80139770,2135,2135,2135,2135,0
|
|
20241007,111900,80139770,2135,2135,2135,2135,1
|
|
20241007,111800,80137635,2130,2130,2130,2130,0
|
|
20241007,111700,80137635,2130,2130,2130,2130,0
|
|
20241007,111600,80137635,2130,2130,2130,2130,0
|
|
20241007,111500,80137635,2130,2130,2130,2130,0
|
|
20241007,111400,80137635,2130,2130,2130,2130,0
|
|
20241007,111300,80137635,2130,2130,2130,2130,0
|
|
20241007,111200,80137635,2130,2130,2130,2130,3
|
|
20241007,111100,80131245,2130,2130,2130,2130,1
|
|
20241007,111000,80129115,2135,2135,2135,2135,0
|
|
20241007,110900,80129115,2135,2135,2135,2135,0
|
|
20241007,110800,80129115,2135,2145,2155,2135,2036
|
|
20241007,110700,75771215,2145,2135,2145,2135,1095
|
|
20241007,110600,73431355,2135,2130,2135,2130,11
|
|
20241007,110500,73407875,2130,2130,2130,2130,0
|
|
20241007,110400,73407875,2130,2130,2135,2130,7282
|
|
20241007,110300,57896750,2125,2125,2125,2125,0
|
|
20241007,110200,57896750,2125,2125,2125,2125,0
|
|
20241007,110100,57896750,2125,2125,2125,2125,1
|
|
20241007,110000,57894625,2125,2125,2125,2125,0
|
|
20241007,105900,57894625,2125,2125,2125,2125,0
|
|
20241007,105800,57894625,2125,2125,2125,2125,0
|
|
20241007,105700,57894625,2125,2125,2125,2125,0
|
|
20241007,105600,57894625,2125,2125,2130,2125,18
|
|
20241007,105500,57856295,2125,2125,2125,2125,1
|
|
20241007,105400,57854170,2130,2130,2130,2130,0
|
|
20241007,105300,57854170,2130,2130,2130,2130,0
|
|
20241007,105200,57854170,2130,2130,2130,2130,1
|
|
20241007,105100,57852040,2125,2125,2125,2125,2
|
|
20241007,105000,57847790,2130,2130,2130,2130,4
|
|
20241007,104900,57839270,2135,2135,2135,2135,0
|
|
20241007,104800,57839270,2135,2130,2135,2125,4
|
|
20241007,104700,57830745,2135,2135,2135,2135,0
|
|
20241007,104600,57830745,2135,2135,2135,2135,2
|
|
20241007,104500,57826475,2135,2135,2135,2135,1
|
|
20241007,104400,57824340,2120,2140,2140,2120,2430
|
|
20241007,104300,52657460,2145,2145,2145,2145,0
|
|
20241007,104200,52657460,2145,2145,2145,2145,0
|
|
20241007,104100,52657460,2145,2145,2145,2145,0
|
|
20241007,104000,52657460,2145,2145,2145,2145,0
|
|
20241007,103900,52657460,2145,2145,2145,2145,0
|
|
20241007,103800,52657460,2145,2145,2145,2145,0
|
|
20241007,103700,52657460,2145,2145,2145,2145,0
|
|
20241007,103600,52657460,2145,2145,2145,2145,0
|
|
20241007,103500,52657460,2145,2145,2145,2145,0
|
|
20241007,103400,52657460,2145,2145,2145,2145,0
|
|
20241007,103300,52657460,2145,2145,2145,2145,0
|
|
20241007,103200,52657460,2145,2145,2145,2145,0
|
|
20241007,103100,52657460,2145,2145,2145,2145,465
|
|
20241007,103000,51660035,2145,2145,2145,2145,1
|
|
20241007,102900,51657890,2145,2145,2145,2145,0
|
|
20241007,102800,51657890,2145,2145,2145,2145,0
|
|
20241007,102700,51657890,2145,2145,2145,2145,79
|
|
20241007,102600,51488435,2145,2145,2145,2145,0
|
|
20241007,102500,51488435,2145,2145,2145,2145,2
|
|
20241007,102400,51484145,2145,2145,2145,2145,0
|
|
20241007,102300,51484145,2145,2145,2145,2145,0
|
|
20241007,102200,51484145,2145,2145,2145,2145,0
|
|
20241007,102100,51484145,2145,2145,2145,2145,0
|
|
20241007,102000,51484145,2145,2145,2145,2145,0
|
|
20241007,101900,51484145,2145,2145,2145,2145,0
|
|
20241007,101800,51484145,2145,2145,2145,2145,4
|
|
20241007,101700,51475565,2145,2145,2145,2145,7
|
|
20241007,101600,51460550,2145,2145,2145,2145,0
|
|
20241007,101500,51460550,2145,2145,2145,2145,0
|
|
20241007,101400,51460550,2145,2145,2145,2145,300
|
|
20241007,101300,50817050,2145,2145,2145,2145,0
|
|
20241007,101200,50817050,2145,2145,2145,2145,0
|
|
20241007,101100,50817050,2145,2145,2145,2145,2
|
|
20241007,101000,50812760,2145,2145,2145,2145,13
|
|
20241007,100900,50784875,2150,2150,2150,2150,93
|
|
20241007,100800,50584925,2150,2150,2150,2150,0
|
|
20241007,100700,50584925,2150,2150,2150,2150,2
|
|
20241007,100600,50580625,2155,2155,2155,2155,1
|
|
20241007,100500,50578470,2150,2145,2150,2145,6
|
|
20241007,100400,50565595,2145,2145,2145,2145,20
|
|
20241007,100300,50522695,2155,2155,2155,2155,4
|
|
20241007,100200,50514075,2155,2155,2155,2155,1
|
|
20241007,100100,50511920,2150,2150,2150,2150,1
|
|
20241007,100000,50509770,2145,2145,2145,2145,0
|
|
20241007,095900,50509770,2145,2145,2145,2145,0
|
|
20241007,095800,50509770,2145,2145,2145,2145,0
|
|
20241007,095700,50509770,2145,2145,2145,2145,0
|
|
20241007,095600,50509770,2145,2145,2145,2145,0
|
|
20241007,095500,50509770,2145,2145,2145,2145,0
|
|
20241007,095400,50509770,2145,2145,2145,2145,0
|
|
20241007,095300,50509770,2145,2145,2145,2145,0
|
|
20241007,095200,50509770,2145,2145,2145,2145,50
|
|
20241007,095100,50402520,2155,2155,2155,2155,0
|
|
20241007,095000,50402520,2155,2155,2155,2155,0
|
|
20241007,094900,50402520,2155,2155,2155,2155,0
|
|
20241007,094800,50402520,2155,2155,2155,2155,0
|
|
20241007,094700,50402520,2155,2155,2155,2155,0
|
|
20241007,094600,50402520,2155,2155,2155,2155,0
|
|
20241007,094500,50402520,2155,2155,2155,2155,0
|
|
20241007,094400,50402520,2155,2160,2165,2155,1003
|
|
20241007,094300,48240970,2150,2160,2175,2150,1899
|
|
20241007,094200,44144225,2160,2185,2185,2145,1390
|
|
20241007,094100,41156425,2160,2155,2180,2155,12
|
|
20241007,094000,41130525,2165,2150,2180,2150,2028
|
|
20241007,093900,36754760,2150,2150,2150,2150,2
|
|
20241007,093800,36750460,2150,2150,2150,2150,1
|
|
20241007,093700,36748310,2165,2165,2165,2165,0
|
|
20241007,093600,36748310,2165,2165,2165,2165,0
|
|
20241007,093500,36748310,2165,2165,2165,2165,0
|
|
20241007,093400,36748310,2165,2165,2165,2165,0
|
|
20241007,093300,36748310,2165,2170,2175,2165,509
|
|
20241007,093200,35646215,2175,2195,2195,2165,13
|
|
20241007,093100,35617905,2195,2170,2195,2160,3235
|
|
20241007,093000,28601670,2175,2145,2175,2145,1921
|
|
20241007,092900,24474275,2145,2145,2145,2145,161
|
|
20241007,092800,24128930,2140,2140,2140,2140,95
|
|
20241007,092700,23925630,2145,2145,2145,2145,1000
|
|
20241007,092600,21780630,2140,2140,2145,2140,949
|
|
20241007,092500,19748515,2155,2165,2165,2155,2080
|
|
20241007,092400,15266075,2165,2165,2165,2165,0
|
|
20241007,092300,15266075,2165,2165,2165,2165,1
|
|
20241007,092200,15263910,2160,2160,2160,2160,23
|
|
20241007,092100,15214230,2160,2160,2160,2160,1
|
|
20241007,092000,15212070,2160,2160,2160,2160,918
|
|
20241007,091900,13229190,2165,2165,2165,2165,1
|
|
20241007,091800,13227025,2180,2180,2180,2180,839
|
|
20241007,091700,11398005,2165,2195,2195,2165,1924
|
|
20241007,091600,7210780,2175,2175,2175,2175,1
|
|
20241007,091500,7208605,2150,2175,2195,2150,1989
|
|
20241007,091400,2901415,2175,2175,2180,2150,80
|
|
20241007,091300,2727150,2190,2155,2190,2145,1002
|
|
20241007,091200,572430,2170,2165,2190,2160,252
|
|
20241007,091100,26675,2200,2200,2200,2200,0
|
|
20241007,091000,26675,2200,2200,2200,2200,0
|
|
20241007,090900,26675,2200,2200,2200,2200,0
|
|
20241007,090800,26675,2200,2200,2200,2200,0
|
|
20241007,090700,26675,2200,2200,2200,2200,0
|
|
20241007,090600,26675,2200,2200,2200,2200,0
|
|
20241007,090500,26675,2200,2200,2200,2200,0
|
|
20241007,090400,26675,2200,2200,2200,2200,0
|
|
20241007,090300,26675,2200,2200,2200,2200,0
|
|
20241007,090200,26675,2200,2200,2200,2200,0
|
|
20241007,090100,26675,2200,2200,2200,2200,1
|
|
20241007,090000,24475,2225,2225,2225,2225,11
|