643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,194000,176574725,2160,2160,2160,2160,370
|
|
20241007,193900,176574725,2160,2160,2160,2160,0
|
|
20241007,193800,176574725,2160,2160,2160,2160,0
|
|
20241007,193700,176574725,2160,2160,2160,2160,0
|
|
20241007,193600,176574725,2160,2160,2160,2160,0
|
|
20241007,193500,176574725,2160,2160,2160,2160,0
|
|
20241007,193400,176574725,2160,2160,2160,2160,0
|
|
20241007,193300,176574725,2160,2160,2160,2160,0
|
|
20241007,193200,176574725,2160,2160,2160,2160,0
|
|
20241007,193100,176574725,2160,2160,2160,2160,0
|
|
20241007,193000,176574725,2160,2160,2160,2160,0
|
|
20241007,192900,176574725,2160,2160,2160,2160,0
|
|
20241007,192800,176574725,2160,2160,2160,2160,0
|
|
20241007,192700,176574725,2160,2160,2160,2160,0
|
|
20241007,192600,176574725,2160,2160,2160,2160,0
|
|
20241007,192500,176574725,2160,2160,2160,2160,0
|
|
20241007,192400,176574725,2160,2160,2160,2160,0
|
|
20241007,192300,176574725,2160,2160,2160,2160,0
|
|
20241007,192200,176574725,2160,2160,2160,2160,0
|
|
20241007,192100,176574725,2160,2160,2160,2160,0
|
|
20241007,192000,176574725,2160,2160,2160,2160,0
|
|
20241007,191900,176574725,2160,2160,2160,2160,0
|
|
20241007,191800,176574725,2160,2160,2160,2160,0
|
|
20241007,191700,176574725,2160,2160,2160,2160,0
|
|
20241007,191600,176574725,2160,2160,2160,2160,0
|
|
20241007,191500,176574725,2160,2160,2160,2160,0
|
|
20241007,191400,176574725,2160,2160,2160,2160,0
|
|
20241007,191300,176574725,2160,2160,2160,2160,0
|
|
20241007,191200,176574725,2160,2160,2160,2160,0
|
|
20241007,191100,176574725,2160,2160,2160,2160,0
|
|
20241007,191000,176574725,2160,2160,2160,2160,370
|
|
20241007,190900,176574725,2160,2160,2160,2160,0
|
|
20241007,190800,176574725,2160,2160,2160,2160,0
|
|
20241007,190700,176574725,2160,2160,2160,2160,0
|
|
20241007,190600,176574725,2160,2160,2160,2160,0
|
|
20241007,190500,176574725,2160,2160,2160,2160,0
|
|
20241007,190400,176574725,2160,2160,2160,2160,0
|
|
20241007,190300,176574725,2160,2160,2160,2160,0
|
|
20241007,190200,176574725,2160,2160,2160,2160,0
|
|
20241007,190100,176574725,2160,2160,2160,2160,0
|
|
20241007,190000,176574725,2160,2160,2160,2160,0
|
|
20241007,185900,176574725,2160,2160,2160,2160,0
|
|
20241007,185800,176574725,2160,2160,2160,2160,0
|
|
20241007,185700,176574725,2160,2160,2160,2160,0
|
|
20241007,185600,176574725,2160,2160,2160,2160,0
|
|
20241007,185500,176574725,2160,2160,2160,2160,0
|
|
20241007,185400,176574725,2160,2160,2160,2160,0
|
|
20241007,185300,176574725,2160,2160,2160,2160,0
|
|
20241007,185200,176574725,2160,2160,2160,2160,0
|
|
20241007,185100,176574725,2160,2160,2160,2160,0
|
|
20241007,185000,176574725,2160,2160,2160,2160,0
|
|
20241007,184900,176574725,2160,2160,2160,2160,0
|
|
20241007,184800,176574725,2160,2160,2160,2160,0
|
|
20241007,184700,176574725,2160,2160,2160,2160,0
|
|
20241007,184600,176574725,2160,2160,2160,2160,0
|
|
20241007,184500,176574725,2160,2160,2160,2160,0
|
|
20241007,184400,176574725,2160,2160,2160,2160,0
|
|
20241007,184300,176574725,2160,2160,2160,2160,0
|
|
20241007,184200,176574725,2160,2160,2160,2160,0
|
|
20241007,184100,176574725,2160,2160,2160,2160,0
|
|
20241007,184000,176574725,2160,2160,2160,2160,370
|
|
20241007,183900,176574725,2160,2160,2160,2160,0
|
|
20241007,183800,176574725,2160,2160,2160,2160,0
|
|
20241007,183700,176574725,2160,2160,2160,2160,0
|
|
20241007,183600,176574725,2160,2160,2160,2160,0
|
|
20241007,183500,176574725,2160,2160,2160,2160,0
|
|
20241007,183400,176574725,2160,2160,2160,2160,0
|
|
20241007,183300,176574725,2160,2160,2160,2160,0
|
|
20241007,183200,176574725,2160,2160,2160,2160,0
|
|
20241007,183100,176574725,2160,2160,2160,2160,0
|
|
20241007,183000,176574725,2160,2160,2160,2160,0
|
|
20241007,182900,176574725,2160,2160,2160,2160,0
|
|
20241007,182800,176574725,2160,2160,2160,2160,0
|
|
20241007,182700,176574725,2160,2160,2160,2160,0
|
|
20241007,182600,176574725,2160,2160,2160,2160,0
|
|
20241007,182500,176574725,2160,2160,2160,2160,0
|
|
20241007,182400,176574725,2160,2160,2160,2160,0
|
|
20241007,182300,176574725,2160,2160,2160,2160,0
|
|
20241007,182200,176574725,2160,2160,2160,2160,0
|
|
20241007,182100,176574725,2160,2160,2160,2160,0
|
|
20241007,182000,176574725,2160,2160,2160,2160,0
|
|
20241007,181900,176574725,2160,2160,2160,2160,0
|
|
20241007,181800,176574725,2160,2160,2160,2160,0
|
|
20241007,181700,176574725,2160,2160,2160,2160,0
|
|
20241007,181600,176574725,2160,2160,2160,2160,0
|
|
20241007,181500,176574725,2160,2160,2160,2160,0
|
|
20241007,181400,176574725,2160,2160,2160,2160,0
|
|
20241007,181300,176574725,2160,2160,2160,2160,0
|
|
20241007,181200,176574725,2160,2160,2160,2160,0
|
|
20241007,181100,176574725,2160,2160,2160,2160,0
|
|
20241007,181000,176574725,2160,2160,2160,2160,370
|
|
20241007,180900,176574725,2160,2160,2160,2160,0
|
|
20241007,180800,176574725,2160,2160,2160,2160,0
|
|
20241007,180700,176574725,2160,2160,2160,2160,0
|
|
20241007,180600,176574725,2160,2160,2160,2160,0
|
|
20241007,180500,176574725,2160,2160,2160,2160,0
|
|
20241007,180400,176574725,2160,2160,2160,2160,0
|
|
20241007,180300,176574725,2160,2160,2160,2160,0
|
|
20241007,180200,176574725,2160,2160,2160,2160,0
|
|
20241007,180100,176574725,2160,2160,2160,2160,0
|
|
20241007,180000,176574725,2160,2160,2160,2160,0
|
|
20241007,175900,176574725,2160,2160,2160,2160,0
|
|
20241007,175800,176574725,2160,2160,2160,2160,0
|
|
20241007,175700,176574725,2160,2160,2160,2160,0
|
|
20241007,175600,176574725,2160,2160,2160,2160,0
|
|
20241007,175500,176574725,2160,2160,2160,2160,0
|
|
20241007,175400,176574725,2160,2160,2160,2160,0
|
|
20241007,175300,176574725,2160,2160,2160,2160,0
|
|
20241007,175200,176574725,2160,2160,2160,2160,0
|
|
20241007,175100,176574725,2160,2160,2160,2160,0
|
|
20241007,175000,176574725,2160,2160,2160,2160,0
|
|
20241007,174900,176574725,2160,2160,2160,2160,0
|
|
20241007,174800,176574725,2160,2160,2160,2160,0
|
|
20241007,174700,176574725,2160,2160,2160,2160,0
|
|
20241007,174600,176574725,2160,2160,2160,2160,0
|
|
20241007,174500,176574725,2160,2160,2160,2160,0
|
|
20241007,174400,176574725,2160,2160,2160,2160,0
|
|
20241007,174300,176574725,2160,2160,2160,2160,0
|
|
20241007,174200,176574725,2160,2160,2160,2160,0
|
|
20241007,174100,176574725,2160,2160,2160,2160,0
|
|
20241007,174000,176574725,2160,2160,2160,2160,370
|
|
20241007,173900,176574725,2160,2160,2160,2160,0
|
|
20241007,173800,176574725,2160,2160,2160,2160,0
|
|
20241007,173700,176574725,2160,2160,2160,2160,0
|
|
20241007,173600,176574725,2160,2160,2160,2160,0
|
|
20241007,173500,176574725,2160,2160,2160,2160,0
|
|
20241007,173400,176574725,2160,2160,2160,2160,0
|
|
20241007,173300,176574725,2160,2160,2160,2160,0
|
|
20241007,173200,176574725,2160,2160,2160,2160,0
|
|
20241007,173100,176574725,2160,2160,2160,2160,0
|
|
20241007,173000,176574725,2160,2160,2160,2160,0
|
|
20241007,172900,176574725,2160,2160,2160,2160,0
|
|
20241007,172800,176574725,2160,2160,2160,2160,0
|
|
20241007,172700,176574725,2160,2160,2160,2160,0
|
|
20241007,172600,176574725,2160,2160,2160,2160,0
|
|
20241007,172500,176574725,2160,2160,2160,2160,0
|
|
20241007,172400,176574725,2160,2160,2160,2160,0
|
|
20241007,172300,176574725,2160,2160,2160,2160,0
|
|
20241007,172200,176574725,2160,2160,2160,2160,0
|
|
20241007,172100,176574725,2160,2160,2160,2160,0
|
|
20241007,172000,176574725,2160,2160,2160,2160,0
|
|
20241007,171900,176574725,2160,2160,2160,2160,0
|
|
20241007,171800,176574725,2160,2160,2160,2160,0
|
|
20241007,171700,176574725,2160,2160,2160,2160,0
|
|
20241007,171600,176574725,2160,2160,2160,2160,0
|
|
20241007,171500,176574725,2160,2160,2160,2160,0
|
|
20241007,171400,176574725,2160,2160,2160,2160,0
|
|
20241007,171300,176574725,2160,2160,2160,2160,0
|
|
20241007,171200,176574725,2160,2160,2160,2160,0
|
|
20241007,171100,176574725,2160,2160,2160,2160,0
|
|
20241007,171000,176574725,2160,2160,2160,2160,370
|
|
20241007,170900,176574725,2160,2160,2160,2160,0
|
|
20241007,170800,176574725,2160,2160,2160,2160,0
|
|
20241007,170700,176574725,2160,2160,2160,2160,0
|
|
20241007,170600,176574725,2160,2160,2160,2160,0
|
|
20241007,170500,176574725,2160,2160,2160,2160,0
|
|
20241007,170400,176574725,2160,2160,2160,2160,0
|
|
20241007,170300,176574725,2160,2160,2160,2160,0
|
|
20241007,170200,176574725,2160,2160,2160,2160,0
|
|
20241007,170100,176574725,2160,2160,2160,2160,0
|
|
20241007,170000,176574725,2160,2160,2160,2160,0
|
|
20241007,165900,176574725,2160,2160,2160,2160,0
|
|
20241007,165800,176574725,2160,2160,2160,2160,0
|
|
20241007,165700,176574725,2160,2160,2160,2160,0
|
|
20241007,165600,176574725,2160,2160,2160,2160,0
|
|
20241007,165500,176574725,2160,2160,2160,2160,0
|
|
20241007,165400,176574725,2160,2160,2160,2160,0
|
|
20241007,165300,176574725,2160,2160,2160,2160,0
|
|
20241007,165200,176574725,2160,2160,2160,2160,0
|
|
20241007,165100,176574725,2160,2160,2160,2160,0
|
|
20241007,165000,176574725,2160,2160,2160,2160,0
|
|
20241007,164900,176574725,2160,2160,2160,2160,0
|
|
20241007,164800,176574725,2160,2160,2160,2160,0
|
|
20241007,164700,176574725,2160,2160,2160,2160,0
|
|
20241007,164600,176574725,2160,2160,2160,2160,0
|
|
20241007,164500,176574725,2160,2160,2160,2160,0
|
|
20241007,164400,176574725,2160,2160,2160,2160,0
|
|
20241007,164300,176574725,2160,2160,2160,2160,0
|
|
20241007,164200,176574725,2160,2160,2160,2160,0
|
|
20241007,164100,176574725,2160,2160,2160,2160,0
|
|
20241007,164000,176574725,2160,2160,2160,2160,370
|
|
20241007,163900,176574725,2160,2160,2160,2160,0
|
|
20241007,163800,176574725,2160,2160,2160,2160,0
|
|
20241007,163700,176574725,2160,2160,2160,2160,0
|
|
20241007,163600,176574725,2160,2160,2160,2160,0
|
|
20241007,163500,176574725,2160,2160,2160,2160,0
|
|
20241007,163400,176574725,2160,2160,2160,2160,0
|
|
20241007,163300,176574725,2160,2160,2160,2160,0
|
|
20241007,163200,176574725,2160,2160,2160,2160,0
|
|
20241007,163100,176574725,2160,2160,2160,2160,0
|
|
20241007,163000,176574725,2160,2160,2160,2160,0
|
|
20241007,162900,176574725,2160,2160,2160,2160,0
|
|
20241007,162800,176574725,2160,2160,2160,2160,0
|
|
20241007,162700,176574725,2160,2160,2160,2160,0
|
|
20241007,162600,176574725,2160,2160,2160,2160,0
|
|
20241007,162500,176574725,2160,2160,2160,2160,0
|
|
20241007,162400,176574725,2160,2160,2160,2160,0
|
|
20241007,162300,176574725,2160,2160,2160,2160,0
|
|
20241007,162200,176574725,2160,2160,2160,2160,0
|
|
20241007,162100,176574725,2160,2160,2160,2160,0
|
|
20241007,162000,176574725,2160,2160,2160,2160,0
|
|
20241007,161900,176574725,2160,2160,2160,2160,0
|
|
20241007,161800,176574725,2160,2160,2160,2160,0
|
|
20241007,161700,176574725,2160,2160,2160,2160,0
|
|
20241007,161600,176574725,2160,2160,2160,2160,0
|
|
20241007,161500,176574725,2160,2160,2160,2160,0
|
|
20241007,161400,176574725,2160,2160,2160,2160,0
|
|
20241007,161300,176574725,2160,2160,2160,2160,0
|
|
20241007,161200,176574725,2160,2160,2160,2160,0
|
|
20241007,161100,176574725,2160,2160,2160,2160,0
|
|
20241007,161000,176574725,2160,2160,2160,2160,370
|
|
20241007,160900,176574725,2160,2160,2160,2160,0
|
|
20241007,160800,176574725,2160,2160,2160,2160,0
|
|
20241007,160700,176574725,2160,2160,2160,2160,0
|
|
20241007,160600,176574725,2160,2160,2160,2160,0
|
|
20241007,160500,176574725,2160,2160,2160,2160,0
|
|
20241007,160400,176574725,2160,2160,2160,2160,0
|
|
20241007,160300,176574725,2160,2160,2160,2160,0
|
|
20241007,160200,176574725,2160,2160,2160,2160,0
|
|
20241007,160100,176574725,2160,2160,2160,2160,0
|
|
20241007,160000,176574725,2160,2160,2160,2160,0
|
|
20241007,155900,176574725,2160,2160,2160,2160,0
|
|
20241007,155800,176574725,2160,2160,2160,2160,0
|
|
20241007,155700,176574725,2160,2160,2160,2160,0
|
|
20241007,155600,176574725,2160,2160,2160,2160,0
|
|
20241007,155500,176574725,2160,2160,2160,2160,0
|
|
20241007,155400,176574725,2160,2160,2160,2160,0
|
|
20241007,155300,176574725,2160,2160,2160,2160,0
|
|
20241007,155200,176574725,2160,2160,2160,2160,0
|
|
20241007,155100,176574725,2160,2160,2160,2160,0
|
|
20241007,155000,176574725,2160,2160,2160,2160,0
|
|
20241007,154900,176574725,2160,2160,2160,2160,0
|
|
20241007,154800,176574725,2160,2160,2160,2160,0
|
|
20241007,154700,176574725,2160,2160,2160,2160,0
|
|
20241007,154600,176574725,2160,2160,2160,2160,0
|
|
20241007,154500,176574725,2160,2160,2160,2160,0
|
|
20241007,154400,176574725,2160,2160,2160,2160,0
|
|
20241007,154300,176574725,2160,2160,2160,2160,0
|
|
20241007,154200,176574725,2160,2160,2160,2160,0
|
|
20241007,154100,176574725,2160,2160,2160,2160,0
|
|
20241007,154000,176574725,2160,2160,2160,2160,370
|
|
20241007,153900,176574725,2160,2160,2160,2160,0
|
|
20241007,153800,176574725,2160,2160,2160,2160,0
|
|
20241007,153700,176574725,2160,2160,2160,2160,0
|
|
20241007,153600,176574725,2160,2160,2160,2160,0
|
|
20241007,153500,176574725,2160,2160,2160,2160,0
|
|
20241007,153400,176574725,2160,2160,2160,2160,0
|
|
20241007,153300,176574725,2160,2160,2160,2160,0
|
|
20241007,153200,176574725,2160,2160,2160,2160,0
|
|
20241007,153100,176574725,2160,2160,2160,2160,0
|
|
20241007,153000,176574725,2160,2160,2160,2160,370
|
|
20241007,152900,175775525,2165,2165,2165,2165,0
|
|
20241007,152800,175775525,2165,2165,2165,2165,0
|
|
20241007,152700,175775525,2165,2165,2165,2165,0
|
|
20241007,152600,175775525,2165,2165,2165,2165,0
|
|
20241007,152500,175775525,2165,2165,2165,2165,0
|
|
20241007,152400,175775525,2165,2165,2165,2165,0
|
|
20241007,152300,175775525,2165,2165,2165,2165,0
|
|
20241007,152200,175775525,2165,2165,2165,2165,0
|
|
20241007,152100,175775525,2165,2165,2165,2165,0
|
|
20241007,152000,175775525,2165,2165,2165,2165,0
|
|
20241007,151900,175775525,2165,2165,2165,2165,0
|
|
20241007,151800,175775525,2165,2165,2165,2165,0
|
|
20241007,151700,175775525,2165,2165,2165,2165,0
|
|
20241007,151600,175775525,2165,2165,2165,2165,0
|
|
20241007,151500,175775525,2165,2160,2165,2160,959
|
|
20241007,151400,173699465,2165,2165,2165,2165,0
|
|
20241007,151300,173699465,2165,2165,2165,2165,47
|
|
20241007,151200,173597710,2165,2165,2165,2165,0
|
|
20241007,151100,173597710,2165,2165,2165,2165,0
|
|
20241007,151000,173597710,2165,2165,2165,2165,175
|
|
20241007,150900,173218835,2165,2165,2165,2165,3000
|
|
20241007,150800,166723835,2165,2165,2165,2165,456
|
|
20241007,150700,165736595,2160,2160,2160,2160,85
|
|
20241007,150600,165552995,2160,2160,2160,2160,0
|
|
20241007,150500,165552995,2160,2160,2160,2160,0
|
|
20241007,150400,165552995,2160,2160,2160,2160,0
|
|
20241007,150300,165552995,2160,2160,2160,2160,0
|
|
20241007,150200,165552995,2160,2160,2160,2160,0
|
|
20241007,150100,165552995,2160,2160,2160,2160,0
|
|
20241007,150000,165552995,2160,2160,2160,2160,0
|
|
20241007,145900,165552995,2160,2160,2160,2160,0
|
|
20241007,145800,165552995,2160,2160,2160,2160,1000
|
|
20241007,145700,163392995,2155,2155,2155,2155,0
|
|
20241007,145600,163392995,2155,2155,2155,2155,0
|
|
20241007,145500,163392995,2155,2155,2155,2155,0
|
|
20241007,145400,163392995,2155,2155,2155,2155,11
|
|
20241007,145300,163369290,2155,2155,2155,2155,0
|
|
20241007,145200,163369290,2155,2155,2155,2155,0
|
|
20241007,145100,163369290,2155,2155,2155,2155,0
|
|
20241007,145000,163369290,2155,2155,2155,2155,0
|
|
20241007,144900,163369290,2155,2155,2155,2155,0
|
|
20241007,144800,163369290,2155,2155,2155,2155,0
|
|
20241007,144700,163369290,2155,2155,2155,2155,0
|
|
20241007,144600,163369290,2155,2155,2155,2155,0
|
|
20241007,144500,163369290,2155,2155,2155,2155,0
|
|
20241007,144400,163369290,2155,2155,2155,2155,0
|
|
20241007,144300,163369290,2155,2155,2155,2155,0
|
|
20241007,144200,163369290,2155,2155,2155,2155,0
|
|
20241007,144100,163369290,2155,2155,2155,2155,0
|
|
20241007,144000,163369290,2155,2155,2155,2155,0
|
|
20241007,143900,163369290,2155,2155,2155,2155,0
|
|
20241007,143800,163369290,2155,2155,2155,2155,0
|
|
20241007,143700,163369290,2155,2155,2155,2155,0
|
|
20241007,143600,163369290,2155,2155,2155,2155,0
|
|
20241007,143500,163369290,2155,2155,2155,2155,0
|
|
20241007,143400,163369290,2155,2155,2155,2155,50
|
|
20241007,143300,163261540,2160,2160,2160,2160,0
|
|
20241007,143200,163261540,2160,2160,2160,2160,0
|
|
20241007,143100,163261540,2160,2160,2160,2160,53
|
|
20241007,143000,163147060,2160,2160,2160,2160,3
|
|
20241007,142900,163140580,2160,2155,2160,2155,2
|
|
20241007,142800,163136265,2160,2160,2160,2160,46
|
|
20241007,142700,163036905,2155,2155,2155,2155,0
|
|
20241007,142600,163036905,2155,2155,2155,2155,0
|
|
20241007,142500,163036905,2155,2155,2155,2155,37
|
|
20241007,142400,162957170,2155,2155,2155,2155,0
|
|
20241007,142300,162957170,2155,2155,2155,2155,0
|
|
20241007,142200,162957170,2155,2155,2155,2155,0
|
|
20241007,142100,162957170,2155,2155,2155,2155,0
|
|
20241007,142000,162957170,2155,2155,2155,2155,0
|
|
20241007,141900,162957170,2155,2155,2155,2155,0
|
|
20241007,141800,162957170,2155,2155,2155,2155,0
|
|
20241007,141700,162957170,2155,2155,2155,2155,100
|
|
20241007,141600,162741670,2165,2165,2165,2165,0
|
|
20241007,141500,162741670,2165,2165,2165,2165,0
|
|
20241007,141400,162741670,2165,2165,2165,2165,0
|
|
20241007,141300,162741670,2165,2165,2165,2165,0
|
|
20241007,141200,162741670,2165,2165,2165,2165,0
|
|
20241007,141100,162741670,2165,2165,2165,2165,0
|
|
20241007,141000,162741670,2165,2165,2165,2165,0
|
|
20241007,140900,162741670,2165,2165,2165,2165,0
|
|
20241007,140800,162741670,2165,2165,2165,2165,0
|
|
20241007,140700,162741670,2165,2165,2165,2165,0
|
|
20241007,140600,162741670,2165,2165,2165,2165,0
|
|
20241007,140500,162741670,2165,2165,2165,2165,0
|
|
20241007,140400,162741670,2165,2165,2165,2165,0
|
|
20241007,140300,162741670,2165,2165,2165,2165,0
|
|
20241007,140200,162741670,2165,2165,2165,2165,0
|
|
20241007,140100,162741670,2165,2165,2165,2165,0
|
|
20241007,140000,162741670,2165,2165,2165,2165,359
|
|
20241007,135900,161964435,2160,2160,2160,2160,41
|
|
20241007,135800,161875875,2160,2160,2160,2160,0
|
|
20241007,135700,161875875,2160,2160,2160,2160,400
|
|
20241007,135600,161011875,2155,2155,2155,2155,500
|
|
20241007,135500,159934375,2160,2160,2160,2160,400
|
|
20241007,135400,159070375,2160,2160,2160,2160,0
|
|
20241007,135300,159070375,2160,2160,2160,2160,0
|
|
20241007,135200,159070375,2160,2160,2160,2160,402
|
|
20241007,135100,158202055,2160,2160,2160,2160,0
|
|
20241007,135000,158202055,2160,2160,2160,2160,400
|
|
20241007,134900,157338055,2160,2160,2160,2160,5
|
|
20241007,134800,157327255,2160,2160,2160,2160,0
|
|
20241007,134700,157327255,2160,2160,2160,2160,400
|
|
20241007,134600,156463255,2160,2160,2160,2160,0
|
|
20241007,134500,156463255,2160,2160,2160,2160,0
|
|
20241007,134400,156463255,2160,2160,2160,2160,2
|
|
20241007,134300,156458935,2165,2165,2165,2165,400
|
|
20241007,134200,155592935,2160,2160,2160,2160,50
|
|
20241007,134100,155484935,2160,2160,2160,2160,9
|
|
20241007,134000,155465495,2165,2165,2165,2165,400
|
|
20241007,133900,154599495,2165,2165,2165,2165,0
|
|
20241007,133800,154599495,2165,2165,2165,2165,400
|
|
20241007,133700,153733495,2165,2165,2165,2165,0
|
|
20241007,133600,153733495,2165,2165,2165,2165,0
|
|
20241007,133500,153733495,2165,2165,2165,2165,400
|
|
20241007,133400,152867495,2165,2165,2165,2165,0
|
|
20241007,133300,152867495,2165,2165,2165,2165,400
|
|
20241007,133200,152001495,2165,2165,2165,2165,0
|
|
20241007,133100,152001495,2165,2165,2165,2165,0
|
|
20241007,133000,152001495,2165,2165,2165,2165,400
|
|
20241007,132900,151135495,2165,2165,2165,2165,0
|
|
20241007,132800,151135495,2165,2170,2170,2165,671
|
|
20241007,132700,149680780,2170,2170,2170,2170,0
|
|
20241007,132600,149680780,2170,2170,2170,2170,400
|
|
20241007,132500,148812780,2170,2170,2170,2170,0
|
|
20241007,132400,148812780,2170,2170,2170,2170,0
|
|
20241007,132300,148812780,2170,2170,2170,2170,403
|
|
20241007,132200,147938270,2170,2170,2170,2170,0
|
|
20241007,132100,147938270,2170,2170,2170,2170,400
|
|
20241007,132000,147070270,2170,2170,2170,2170,0
|
|
20241007,131900,147070270,2170,2170,2170,2170,0
|
|
20241007,131800,147070270,2170,2165,2170,2165,556
|
|
20241007,131700,145864530,2170,2170,2170,2170,0
|
|
20241007,131600,145864530,2170,2165,2170,2165,426
|
|
20241007,131500,144940240,2170,2170,2170,2170,311
|
|
20241007,131400,144265370,2170,2165,2170,2165,2256
|
|
20241007,131300,139370150,2165,2165,2165,2165,1605
|
|
20241007,131200,135895325,2165,2165,2165,2165,845
|
|
20241007,131100,134065900,2165,2165,2165,2165,490
|
|
20241007,131000,133005050,2170,2170,2170,2170,0
|
|
20241007,130900,133005050,2170,2170,2170,2170,400
|
|
20241007,130800,132137050,2165,2165,2165,2165,100
|
|
20241007,130700,131920550,2165,2165,2165,2165,0
|
|
20241007,130600,131920550,2165,2165,2165,2165,571
|
|
20241007,130500,130684335,2165,2165,2165,2165,0
|
|
20241007,130400,130684335,2165,2165,2165,2165,400
|
|
20241007,130300,129818335,2165,2165,2165,2165,0
|
|
20241007,130200,129818335,2165,2165,2165,2165,400
|
|
20241007,130100,128952335,2165,2165,2165,2165,0
|
|
20241007,130000,128952335,2165,2165,2165,2165,0
|
|
20241007,125900,128952335,2165,2165,2165,2165,400
|
|
20241007,125800,128086335,2165,2165,2165,2165,7
|
|
20241007,125700,128071180,2165,2165,2165,2165,400
|
|
20241007,125600,127205180,2165,2165,2165,2165,0
|
|
20241007,125500,127205180,2165,2165,2165,2165,1385
|
|
20241007,125400,124206655,2165,2165,2165,2165,400
|
|
20241007,125300,123340655,2165,2165,2165,2165,0
|
|
20241007,125200,123340655,2165,2165,2165,2165,500
|
|
20241007,125100,122258155,2160,2160,2160,2160,0
|
|
20241007,125000,122258155,2160,2160,2160,2160,0
|
|
20241007,124900,122258155,2160,2160,2160,2160,440
|
|
20241007,124800,121307755,2160,2160,2160,2160,0
|
|
20241007,124700,121307755,2160,2160,2160,2160,400
|
|
20241007,124600,120443755,2160,2160,2160,2160,0
|
|
20241007,124500,120443755,2160,2160,2160,2160,400
|
|
20241007,124400,119579755,2160,2160,2160,2160,0
|
|
20241007,124300,119579755,2160,2160,2160,2160,0
|
|
20241007,124200,119579755,2160,2160,2160,2160,400
|
|
20241007,124100,118715755,2160,2160,2160,2160,0
|
|
20241007,124000,118715755,2160,2160,2160,2160,631
|
|
20241007,123900,117352795,2160,2160,2160,2160,9
|
|
20241007,123800,117333355,2160,2160,2160,2160,0
|
|
20241007,123700,117333355,2160,2160,2160,2160,400
|
|
20241007,123600,116469355,2160,2160,2160,2160,0
|
|
20241007,123500,116469355,2160,2160,2160,2160,0
|
|
20241007,123400,116469355,2160,2160,2160,2160,0
|
|
20241007,123300,116469355,2160,2165,2165,2160,870
|
|
20241007,123200,114588155,2165,2165,2165,2165,46
|
|
20241007,123100,114488565,2165,2165,2165,2165,46
|
|
20241007,123000,114388975,2165,2165,2165,2165,400
|
|
20241007,122900,113522975,2165,2165,2165,2165,0
|
|
20241007,122800,113522975,2165,2165,2165,2165,400
|
|
20241007,122700,112656975,2165,2165,2165,2165,0
|
|
20241007,122600,112656975,2165,2165,2165,2165,0
|
|
20241007,122500,112656975,2165,2165,2165,2165,400
|
|
20241007,122400,111790975,2160,2160,2160,2160,4
|
|
20241007,122300,111782335,2165,2165,2165,2165,400
|
|
20241007,122200,110916335,2165,2165,2165,2165,0
|
|
20241007,122100,110916335,2165,2165,2165,2165,0
|
|
20241007,122000,110916335,2165,2165,2165,2165,403
|
|
20241007,121900,110043840,2165,2165,2165,2165,0
|
|
20241007,121800,110043840,2165,2165,2165,2165,400
|
|
20241007,121700,109177840,2165,2165,2165,2165,0
|
|
20241007,121600,109177840,2165,2165,2165,2165,400
|
|
20241007,121500,108311840,2160,2160,2160,2160,0
|
|
20241007,121400,108311840,2160,2160,2160,2160,0
|
|
20241007,121300,108311840,2160,2160,2160,2160,345
|
|
20241007,121200,107566640,2160,2160,2160,2160,0
|
|
20241007,121100,107566640,2160,2160,2160,2160,400
|
|
20241007,121000,106702640,2160,2160,2160,2160,0
|
|
20241007,120900,106702640,2160,2160,2160,2160,0
|
|
20241007,120800,106702640,2160,2160,2160,2160,439
|
|
20241007,120700,105754400,2160,2160,2160,2160,0
|
|
20241007,120600,105754400,2160,2160,2160,2160,400
|
|
20241007,120500,104890400,2160,2160,2160,2160,0
|
|
20241007,120400,104890400,2160,2160,2160,2160,400
|
|
20241007,120300,104026400,2160,2160,2160,2160,0
|
|
20241007,120200,104026400,2160,2160,2160,2160,0
|
|
20241007,120100,104026400,2160,2155,2160,2155,413
|
|
20241007,120000,103134385,2160,2160,2160,2160,0
|
|
20241007,115900,103134385,2160,2160,2160,2160,400
|
|
20241007,115800,102270385,2160,2160,2160,2160,0
|
|
20241007,115700,102270385,2160,2160,2160,2160,0
|
|
20241007,115600,102270385,2160,2160,2160,2160,400
|
|
20241007,115500,101406385,2150,2150,2150,2150,0
|
|
20241007,115400,101406385,2150,2150,2150,2150,0
|
|
20241007,115300,101406385,2150,2150,2150,2150,2
|
|
20241007,115200,101402085,2155,2155,2155,2155,0
|
|
20241007,115100,101402085,2155,2155,2155,2155,595
|
|
20241007,115000,100119860,2155,2155,2155,2155,0
|
|
20241007,114900,100119860,2155,2155,2155,2155,400
|
|
20241007,114800,99257860,2155,2155,2155,2155,0
|
|
20241007,114700,99257860,2155,2155,2155,2155,400
|
|
20241007,114600,98395860,2155,2155,2155,2155,0
|
|
20241007,114500,98395860,2155,2155,2155,2155,0
|
|
20241007,114400,98395860,2155,2150,2155,2150,402
|
|
20241007,114300,97529560,2155,2155,2155,2155,0
|
|
20241007,114200,97529560,2155,2160,2160,2155,2605
|
|
20241007,114100,91913785,2160,2160,2160,2160,0
|
|
20241007,114000,91913785,2160,2160,2160,2160,0
|
|
20241007,113900,91913785,2160,2160,2160,2160,400
|
|
20241007,113800,91049785,2160,2160,2160,2160,0
|
|
20241007,113700,91049785,2160,2160,2160,2160,400
|
|
20241007,113600,90185785,2160,2160,2160,2160,0
|
|
20241007,113500,90185785,2160,2160,2160,2160,400
|
|
20241007,113400,89321785,2160,2160,2160,2160,0
|
|
20241007,113300,89321785,2160,2160,2160,2160,0
|
|
20241007,113200,89321785,2160,2160,2160,2160,400
|
|
20241007,113100,88457785,2155,2155,2155,2155,3000
|
|
20241007,113000,81992785,2160,2160,2160,2160,400
|
|
20241007,112900,81128785,2160,2160,2160,2160,0
|
|
20241007,112800,81128785,2160,2160,2160,2160,0
|
|
20241007,112700,81128785,2160,2160,2160,2160,400
|
|
20241007,112600,80264785,2155,2155,2155,2155,0
|
|
20241007,112500,80264785,2155,2155,2155,2155,306
|
|
20241007,112400,79605355,2155,2155,2155,2155,0
|
|
20241007,112300,79605355,2155,2155,2155,2155,89
|
|
20241007,112200,79413560,2155,2155,2155,2155,400
|
|
20241007,112100,78551560,2155,2155,2155,2155,0
|
|
20241007,112000,78551560,2155,2155,2155,2155,400
|
|
20241007,111900,77689560,2155,2155,2155,2155,0
|
|
20241007,111800,77689560,2155,2155,2155,2155,400
|
|
20241007,111700,76827560,2155,2155,2155,2155,0
|
|
20241007,111600,76827560,2155,2155,2155,2155,405
|
|
20241007,111500,75954785,2155,2155,2155,2155,0
|
|
20241007,111400,75954785,2155,2155,2155,2155,0
|
|
20241007,111300,75954785,2155,2155,2155,2155,405
|
|
20241007,111200,75082010,2155,2155,2155,2155,0
|
|
20241007,111100,75082010,2155,2155,2155,2155,0
|
|
20241007,111000,75082010,2155,2155,2155,2155,400
|
|
20241007,110900,74220010,2155,2155,2155,2155,0
|
|
20241007,110800,74220010,2155,2155,2155,2155,400
|
|
20241007,110700,73358010,2155,2155,2155,2155,0
|
|
20241007,110600,73358010,2155,2155,2155,2155,400
|
|
20241007,110500,72496010,2150,2150,2150,2150,20
|
|
20241007,110400,72453010,2155,2155,2155,2155,1
|
|
20241007,110300,72450855,2155,2155,2155,2155,400
|
|
20241007,110200,71588855,2155,2155,2155,2155,1
|
|
20241007,110100,71586700,2155,2155,2155,2155,400
|
|
20241007,110000,70724700,2155,2155,2155,2155,0
|
|
20241007,105900,70724700,2155,2155,2155,2155,0
|
|
20241007,105800,70724700,2155,2155,2155,2155,400
|
|
20241007,105700,69862700,2155,2155,2155,2155,0
|
|
20241007,105600,69862700,2155,2150,2155,2150,900
|
|
20241007,105500,67925700,2155,2155,2155,2155,0
|
|
20241007,105400,67925700,2155,2155,2155,2155,403
|
|
20241007,105300,67057235,2155,2155,2155,2155,5515
|
|
20241007,105200,55172410,2155,2155,2155,2155,69
|
|
20241007,105100,55023715,2160,2155,2160,2155,1816
|
|
20241007,105000,51108235,2150,2150,2150,2150,50
|
|
20241007,104900,51000735,2155,2160,2160,2155,918
|
|
20241007,104800,49020445,2160,2160,2160,2160,0
|
|
20241007,104700,49020445,2160,2160,2160,2160,367
|
|
20241007,104600,48227725,2160,2160,2160,2160,400
|
|
20241007,104500,47363725,2160,2160,2160,2160,0
|
|
20241007,104400,47363725,2160,2160,2160,2160,400
|
|
20241007,104300,46499725,2160,2160,2160,2160,0
|
|
20241007,104200,46499725,2160,2160,2160,2160,0
|
|
20241007,104100,46499725,2160,2160,2160,2160,400
|
|
20241007,104000,45635725,2160,2160,2160,2160,0
|
|
20241007,103900,45635725,2160,2160,2160,2160,400
|
|
20241007,103800,44771725,2160,2160,2160,2160,0
|
|
20241007,103700,44771725,2160,2160,2160,2160,400
|
|
20241007,103600,43907725,2160,2160,2160,2160,0
|
|
20241007,103500,43907725,2160,2160,2160,2160,0
|
|
20241007,103400,43907725,2160,2160,2160,2160,400
|
|
20241007,103300,43043725,2160,2160,2160,2160,0
|
|
20241007,103200,43043725,2160,2160,2160,2160,400
|
|
20241007,103100,42179725,2160,2160,2160,2160,0
|
|
20241007,103000,42179725,2160,2160,2160,2160,50
|
|
20241007,102900,42071725,2160,2160,2160,2160,400
|
|
20241007,102800,41207725,2160,2160,2160,2160,0
|
|
20241007,102700,41207725,2160,2160,2160,2160,400
|
|
20241007,102600,40343725,2160,2160,2160,2160,0
|
|
20241007,102500,40343725,2160,2160,2160,2160,400
|
|
20241007,102400,39479725,2160,2160,2160,2160,0
|
|
20241007,102300,39479725,2160,2160,2160,2160,0
|
|
20241007,102200,39479725,2160,2160,2160,2160,400
|
|
20241007,102100,38615725,2160,2160,2160,2160,0
|
|
20241007,102000,38615725,2160,2165,2165,2160,497
|
|
20241007,101900,37540205,2165,2165,2165,2165,0
|
|
20241007,101800,37540205,2165,2165,2165,2165,0
|
|
20241007,101700,37540205,2165,2165,2165,2165,400
|
|
20241007,101600,36674205,2160,2160,2160,2160,3
|
|
20241007,101500,36667725,2165,2165,2165,2165,408
|
|
20241007,101400,35784405,2165,2165,2165,2165,0
|
|
20241007,101300,35784405,2165,2165,2165,2165,1277
|
|
20241007,101200,33019700,2160,2160,2160,2160,491
|
|
20241007,101100,31959140,2160,2160,2160,2160,0
|
|
20241007,101000,31959140,2160,2160,2160,2160,401
|
|
20241007,100900,31092980,2160,2160,2160,2160,0
|
|
20241007,100800,31092980,2160,2155,2160,2155,907
|
|
20241007,100700,29135895,2155,2155,2155,2155,0
|
|
20241007,100600,29135895,2155,2155,2155,2155,0
|
|
20241007,100500,29135895,2155,2155,2155,2155,411
|
|
20241007,100400,28250190,2155,2155,2155,2155,0
|
|
20241007,100300,28250190,2155,2155,2155,2155,400
|
|
20241007,100200,27388190,2150,2150,2150,2150,0
|
|
20241007,100100,27388190,2150,2150,2150,2150,0
|
|
20241007,100000,27388190,2150,2150,2150,2150,125
|
|
20241007,095900,27119440,2150,2150,2150,2150,400
|
|
20241007,095800,26259440,2150,2150,2150,2150,0
|
|
20241007,095700,26259440,2150,2150,2150,2150,0
|
|
20241007,095600,26259440,2150,2150,2150,2150,400
|
|
20241007,095500,25399440,2150,2150,2150,2150,0
|
|
20241007,095400,25399440,2150,2150,2150,2150,178
|
|
20241007,095300,25016740,2150,2150,2150,2150,222
|
|
20241007,095200,24539440,2150,2150,2150,2150,0
|
|
20241007,095100,24539440,2150,2150,2150,2150,400
|
|
20241007,095000,23679440,2150,2150,2150,2150,0
|
|
20241007,094900,23679440,2150,2150,2150,2150,398
|
|
20241007,094800,22823740,2150,2150,2150,2150,384
|
|
20241007,094700,21998140,2145,2145,2145,2145,0
|
|
20241007,094600,21998140,2145,2145,2145,2145,18
|
|
20241007,094500,21959530,2145,2145,2145,2145,0
|
|
20241007,094400,21959530,2145,2145,2145,2145,1
|
|
20241007,094300,21957385,2145,2145,2145,2145,399
|
|
20241007,094200,21101530,2140,2140,2140,2140,0
|
|
20241007,094100,21101530,2140,2145,2145,2140,403
|
|
20241007,094000,20237110,2145,2145,2145,2145,400
|
|
20241007,093900,19379110,2145,2145,2145,2145,500
|
|
20241007,093800,18306610,2145,2145,2145,2145,0
|
|
20241007,093700,18306610,2145,2145,2145,2145,1
|
|
20241007,093600,18304465,2150,2150,2150,2150,400
|
|
20241007,093500,17444465,2150,2150,2150,2150,88
|
|
20241007,093400,17255265,2145,2145,2145,2145,501
|
|
20241007,093300,16180620,2150,2150,2150,2150,1
|
|
20241007,093200,16178470,2135,2135,2135,2135,0
|
|
20241007,093100,16178470,2135,2135,2135,2135,0
|
|
20241007,093000,16178470,2135,2135,2135,2135,1100
|
|
20241007,092900,13829970,2140,2145,2145,2140,948
|
|
20241007,092800,11801230,2150,2150,2150,2150,252
|
|
20241007,092700,11259430,2155,2155,2155,2155,400
|
|
20241007,092600,10397430,2155,2155,2155,2155,0
|
|
20241007,092500,10397430,2155,2155,2155,2155,0
|
|
20241007,092400,10397430,2155,2155,2155,2155,401
|
|
20241007,092300,9533275,2155,2155,2155,2155,1
|
|
20241007,092200,9531120,2150,2150,2150,2150,148
|
|
20241007,092100,9212920,2150,2150,2150,2150,0
|
|
20241007,092000,9212920,2150,2150,2150,2150,395
|
|
20241007,091900,8363670,2150,2150,2150,2150,5
|
|
20241007,091800,8352920,2150,2150,2150,2150,0
|
|
20241007,091700,8352920,2150,2150,2150,2150,400
|
|
20241007,091600,7492920,2145,2145,2145,2145,4
|
|
20241007,091500,7484340,2150,2150,2150,2150,400
|
|
20241007,091400,6624340,2150,2150,2150,2150,0
|
|
20241007,091300,6624340,2150,2150,2150,2150,0
|
|
20241007,091200,6624340,2150,2145,2150,2145,401
|
|
20241007,091100,5762195,2150,2150,2150,2150,0
|
|
20241007,091000,5762195,2150,2150,2150,2150,400
|
|
20241007,090900,4902195,2145,2145,2145,2145,1
|
|
20241007,090800,4900050,2145,2145,2145,2145,200
|
|
20241007,090700,4471050,2145,2145,2145,2145,191
|
|
20241007,090600,4061355,2140,2140,2140,2140,9
|
|
20241007,090500,4042095,2135,2145,2145,2135,677
|
|
20241007,090400,2591320,2145,2145,2145,2145,0
|
|
20241007,090300,2591320,2145,2145,2145,2145,0
|
|
20241007,090200,2591320,2145,2145,2145,2145,410
|
|
20241007,090100,1711870,2145,2145,2145,2145,328
|
|
20241007,090000,1008310,2150,2140,2150,2140,471
|