683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,202000,343154655,2830,2830,2830,2830,5770
|
|
20241024,201900,343154655,2830,2830,2830,2830,0
|
|
20241024,201800,343154655,2830,2830,2830,2830,0
|
|
20241024,201700,343154655,2830,2830,2830,2830,0
|
|
20241024,201600,343154655,2830,2830,2830,2830,0
|
|
20241024,201500,343154655,2830,2830,2830,2830,0
|
|
20241024,201400,343154655,2830,2830,2830,2830,0
|
|
20241024,201300,343154655,2830,2830,2830,2830,0
|
|
20241024,201200,343154655,2830,2830,2830,2830,0
|
|
20241024,201100,343154655,2830,2830,2830,2830,0
|
|
20241024,201000,343154655,2830,2830,2830,2830,0
|
|
20241024,200900,343154655,2830,2830,2830,2830,0
|
|
20241024,200800,343154655,2830,2830,2830,2830,0
|
|
20241024,200700,343154655,2830,2830,2830,2830,0
|
|
20241024,200600,343154655,2830,2830,2830,2830,0
|
|
20241024,200500,343154655,2830,2830,2830,2830,0
|
|
20241024,200400,343154655,2830,2830,2830,2830,0
|
|
20241024,200300,343154655,2830,2830,2830,2830,0
|
|
20241024,200200,343154655,2830,2830,2830,2830,0
|
|
20241024,200100,343154655,2830,2830,2830,2830,0
|
|
20241024,200000,343154655,2830,2830,2830,2830,0
|
|
20241024,195900,343154655,2830,2830,2830,2830,0
|
|
20241024,195800,343154655,2830,2830,2830,2830,0
|
|
20241024,195700,343154655,2830,2830,2830,2830,0
|
|
20241024,195600,343154655,2830,2830,2830,2830,0
|
|
20241024,195500,343154655,2830,2830,2830,2830,0
|
|
20241024,195400,343154655,2830,2830,2830,2830,0
|
|
20241024,195300,343154655,2830,2830,2830,2830,0
|
|
20241024,195200,343154655,2830,2830,2830,2830,0
|
|
20241024,195100,343154655,2830,2830,2830,2830,0
|
|
20241024,195000,343154655,2830,2830,2830,2830,5770
|
|
20241024,194900,343154655,2830,2830,2830,2830,0
|
|
20241024,194800,343154655,2830,2830,2830,2830,0
|
|
20241024,194700,343154655,2830,2830,2830,2830,0
|
|
20241024,194600,343154655,2830,2830,2830,2830,0
|
|
20241024,194500,343154655,2830,2830,2830,2830,0
|
|
20241024,194400,343154655,2830,2830,2830,2830,0
|
|
20241024,194300,343154655,2830,2830,2830,2830,0
|
|
20241024,194200,343154655,2830,2830,2830,2830,0
|
|
20241024,194100,343154655,2830,2830,2830,2830,0
|
|
20241024,194000,343154655,2830,2830,2830,2830,0
|
|
20241024,193900,343154655,2830,2830,2830,2830,0
|
|
20241024,193800,343154655,2830,2830,2830,2830,0
|
|
20241024,193700,343154655,2830,2830,2830,2830,0
|
|
20241024,193600,343154655,2830,2830,2830,2830,0
|
|
20241024,193500,343154655,2830,2830,2830,2830,0
|
|
20241024,193400,343154655,2830,2830,2830,2830,0
|
|
20241024,193300,343154655,2830,2830,2830,2830,0
|
|
20241024,193200,343154655,2830,2830,2830,2830,0
|
|
20241024,193100,343154655,2830,2830,2830,2830,0
|
|
20241024,193000,343154655,2830,2830,2830,2830,0
|
|
20241024,192900,343154655,2830,2830,2830,2830,0
|
|
20241024,192800,343154655,2830,2830,2830,2830,0
|
|
20241024,192700,343154655,2830,2830,2830,2830,0
|
|
20241024,192600,343154655,2830,2830,2830,2830,0
|
|
20241024,192500,343154655,2830,2830,2830,2830,0
|
|
20241024,192400,343154655,2830,2830,2830,2830,0
|
|
20241024,192300,343154655,2830,2830,2830,2830,0
|
|
20241024,192200,343154655,2830,2830,2830,2830,0
|
|
20241024,192100,343154655,2830,2830,2830,2830,0
|
|
20241024,192000,343154655,2830,2830,2830,2830,5770
|
|
20241024,191900,343154655,2830,2830,2830,2830,0
|
|
20241024,191800,343154655,2830,2830,2830,2830,0
|
|
20241024,191700,343154655,2830,2830,2830,2830,0
|
|
20241024,191600,343154655,2830,2830,2830,2830,0
|
|
20241024,191500,343154655,2830,2830,2830,2830,0
|
|
20241024,191400,343154655,2830,2830,2830,2830,0
|
|
20241024,191300,343154655,2830,2830,2830,2830,0
|
|
20241024,191200,343154655,2830,2830,2830,2830,0
|
|
20241024,191100,343154655,2830,2830,2830,2830,0
|
|
20241024,191000,343154655,2830,2830,2830,2830,0
|
|
20241024,190900,343154655,2830,2830,2830,2830,0
|
|
20241024,190800,343154655,2830,2830,2830,2830,0
|
|
20241024,190700,343154655,2830,2830,2830,2830,0
|
|
20241024,190600,343154655,2830,2830,2830,2830,0
|
|
20241024,190500,343154655,2830,2830,2830,2830,0
|
|
20241024,190400,343154655,2830,2830,2830,2830,0
|
|
20241024,190300,343154655,2830,2830,2830,2830,0
|
|
20241024,190200,343154655,2830,2830,2830,2830,0
|
|
20241024,190100,343154655,2830,2830,2830,2830,0
|
|
20241024,190000,343154655,2830,2830,2830,2830,0
|
|
20241024,185900,343154655,2830,2830,2830,2830,0
|
|
20241024,185800,343154655,2830,2830,2830,2830,0
|
|
20241024,185700,343154655,2830,2830,2830,2830,0
|
|
20241024,185600,343154655,2830,2830,2830,2830,0
|
|
20241024,185500,343154655,2830,2830,2830,2830,0
|
|
20241024,185400,343154655,2830,2830,2830,2830,0
|
|
20241024,185300,343154655,2830,2830,2830,2830,0
|
|
20241024,185200,343154655,2830,2830,2830,2830,0
|
|
20241024,185100,343154655,2830,2830,2830,2830,0
|
|
20241024,185000,343154655,2830,2830,2830,2830,5770
|
|
20241024,184900,343154655,2830,2830,2830,2830,0
|
|
20241024,184800,343154655,2830,2830,2830,2830,0
|
|
20241024,184700,343154655,2830,2830,2830,2830,0
|
|
20241024,184600,343154655,2830,2830,2830,2830,0
|
|
20241024,184500,343154655,2830,2830,2830,2830,0
|
|
20241024,184400,343154655,2830,2830,2830,2830,0
|
|
20241024,184300,343154655,2830,2830,2830,2830,0
|
|
20241024,184200,343154655,2830,2830,2830,2830,0
|
|
20241024,184100,343154655,2830,2830,2830,2830,0
|
|
20241024,184000,343154655,2830,2830,2830,2830,0
|
|
20241024,183900,343154655,2830,2830,2830,2830,0
|
|
20241024,183800,343154655,2830,2830,2830,2830,0
|
|
20241024,183700,343154655,2830,2830,2830,2830,0
|
|
20241024,183600,343154655,2830,2830,2830,2830,0
|
|
20241024,183500,343154655,2830,2830,2830,2830,0
|
|
20241024,183400,343154655,2830,2830,2830,2830,0
|
|
20241024,183300,343154655,2830,2830,2830,2830,0
|
|
20241024,183200,343154655,2830,2830,2830,2830,0
|
|
20241024,183100,343154655,2830,2830,2830,2830,0
|
|
20241024,183000,343154655,2830,2830,2830,2830,0
|
|
20241024,182900,343154655,2830,2830,2830,2830,0
|
|
20241024,182800,343154655,2830,2830,2830,2830,0
|
|
20241024,182700,343154655,2830,2830,2830,2830,0
|
|
20241024,182600,343154655,2830,2830,2830,2830,0
|
|
20241024,182500,343154655,2830,2830,2830,2830,0
|
|
20241024,182400,343154655,2830,2830,2830,2830,0
|
|
20241024,182300,343154655,2830,2830,2830,2830,0
|
|
20241024,182200,343154655,2830,2830,2830,2830,0
|
|
20241024,182100,343154655,2830,2830,2830,2830,0
|
|
20241024,182000,343154655,2830,2830,2830,2830,5770
|
|
20241024,181900,343154655,2830,2830,2830,2830,0
|
|
20241024,181800,343154655,2830,2830,2830,2830,0
|
|
20241024,181700,343154655,2830,2830,2830,2830,0
|
|
20241024,181600,343154655,2830,2830,2830,2830,0
|
|
20241024,181500,343154655,2830,2830,2830,2830,0
|
|
20241024,181400,343154655,2830,2830,2830,2830,0
|
|
20241024,181300,343154655,2830,2830,2830,2830,0
|
|
20241024,181200,343154655,2830,2830,2830,2830,0
|
|
20241024,181100,343154655,2830,2830,2830,2830,0
|
|
20241024,181000,343154655,2830,2830,2830,2830,0
|
|
20241024,180900,343154655,2830,2830,2830,2830,0
|
|
20241024,180800,343154655,2830,2830,2830,2830,0
|
|
20241024,180700,343154655,2830,2830,2830,2830,0
|
|
20241024,180600,343154655,2830,2830,2830,2830,0
|
|
20241024,180500,343154655,2830,2830,2830,2830,0
|
|
20241024,180400,343154655,2830,2830,2830,2830,0
|
|
20241024,180300,343154655,2830,2830,2830,2830,0
|
|
20241024,180200,343154655,2830,2830,2830,2830,0
|
|
20241024,180100,343154655,2830,2830,2830,2830,0
|
|
20241024,180000,343154655,2830,2830,2830,2830,0
|
|
20241024,175900,343154655,2830,2830,2830,2830,0
|
|
20241024,175800,343154655,2830,2830,2830,2830,0
|
|
20241024,175700,343154655,2830,2830,2830,2830,0
|
|
20241024,175600,343154655,2830,2830,2830,2830,0
|
|
20241024,175500,343154655,2830,2830,2830,2830,0
|
|
20241024,175400,343154655,2830,2830,2830,2830,0
|
|
20241024,175300,343154655,2830,2830,2830,2830,0
|
|
20241024,175200,343154655,2830,2830,2830,2830,0
|
|
20241024,175100,343154655,2830,2830,2830,2830,0
|
|
20241024,175000,343154655,2830,2830,2830,2830,5770
|
|
20241024,174900,343154655,2830,2830,2830,2830,0
|
|
20241024,174800,343154655,2830,2830,2830,2830,0
|
|
20241024,174700,343154655,2830,2830,2830,2830,0
|
|
20241024,174600,343154655,2830,2830,2830,2830,0
|
|
20241024,174500,343154655,2830,2830,2830,2830,0
|
|
20241024,174400,343154655,2830,2830,2830,2830,0
|
|
20241024,174300,343154655,2830,2830,2830,2830,0
|
|
20241024,174200,343154655,2830,2830,2830,2830,0
|
|
20241024,174100,343154655,2830,2830,2830,2830,0
|
|
20241024,174000,343154655,2830,2830,2830,2830,0
|
|
20241024,173900,343154655,2830,2830,2830,2830,0
|
|
20241024,173800,343154655,2830,2830,2830,2830,0
|
|
20241024,173700,343154655,2830,2830,2830,2830,0
|
|
20241024,173600,343154655,2830,2830,2830,2830,0
|
|
20241024,173500,343154655,2830,2830,2830,2830,0
|
|
20241024,173400,343154655,2830,2830,2830,2830,0
|
|
20241024,173300,343154655,2830,2830,2830,2830,0
|
|
20241024,173200,343154655,2830,2830,2830,2830,0
|
|
20241024,173100,343154655,2830,2830,2830,2830,0
|
|
20241024,173000,343154655,2830,2830,2830,2830,0
|
|
20241024,172900,343154655,2830,2830,2830,2830,0
|
|
20241024,172800,343154655,2830,2830,2830,2830,0
|
|
20241024,172700,343154655,2830,2830,2830,2830,0
|
|
20241024,172600,343154655,2830,2830,2830,2830,0
|
|
20241024,172500,343154655,2830,2830,2830,2830,0
|
|
20241024,172400,343154655,2830,2830,2830,2830,0
|
|
20241024,172300,343154655,2830,2830,2830,2830,0
|
|
20241024,172200,343154655,2830,2830,2830,2830,0
|
|
20241024,172100,343154655,2830,2830,2830,2830,0
|
|
20241024,172000,343154655,2830,2830,2830,2830,5770
|
|
20241024,171900,343154655,2830,2830,2830,2830,0
|
|
20241024,171800,343154655,2830,2830,2830,2830,0
|
|
20241024,171700,343154655,2830,2830,2830,2830,0
|
|
20241024,171600,343154655,2830,2830,2830,2830,0
|
|
20241024,171500,343154655,2830,2830,2830,2830,0
|
|
20241024,171400,343154655,2830,2830,2830,2830,0
|
|
20241024,171300,343154655,2830,2830,2830,2830,0
|
|
20241024,171200,343154655,2830,2830,2830,2830,0
|
|
20241024,171100,343154655,2830,2830,2830,2830,0
|
|
20241024,171000,343154655,2830,2830,2830,2830,0
|
|
20241024,170900,343154655,2830,2830,2830,2830,0
|
|
20241024,170800,343154655,2830,2830,2830,2830,0
|
|
20241024,170700,343154655,2830,2830,2830,2830,0
|
|
20241024,170600,343154655,2830,2830,2830,2830,0
|
|
20241024,170500,343154655,2830,2830,2830,2830,0
|
|
20241024,170400,343154655,2830,2830,2830,2830,0
|
|
20241024,170300,343154655,2830,2830,2830,2830,0
|
|
20241024,170200,343154655,2830,2830,2830,2830,0
|
|
20241024,170100,343154655,2830,2830,2830,2830,0
|
|
20241024,170000,343154655,2830,2830,2830,2830,0
|
|
20241024,165900,343154655,2830,2830,2830,2830,0
|
|
20241024,165800,343154655,2830,2830,2830,2830,0
|
|
20241024,165700,343154655,2830,2830,2830,2830,0
|
|
20241024,165600,343154655,2830,2830,2830,2830,0
|
|
20241024,165500,343154655,2830,2830,2830,2830,0
|
|
20241024,165400,343154655,2830,2830,2830,2830,0
|
|
20241024,165300,343154655,2830,2830,2830,2830,0
|
|
20241024,165200,343154655,2830,2830,2830,2830,0
|
|
20241024,165100,343154655,2830,2830,2830,2830,0
|
|
20241024,165000,343154655,2830,2830,2830,2830,5770
|
|
20241024,164900,343154655,2830,2830,2830,2830,0
|
|
20241024,164800,343154655,2830,2830,2830,2830,0
|
|
20241024,164700,343154655,2830,2830,2830,2830,0
|
|
20241024,164600,343154655,2830,2830,2830,2830,0
|
|
20241024,164500,343154655,2830,2830,2830,2830,0
|
|
20241024,164400,343154655,2830,2830,2830,2830,0
|
|
20241024,164300,343154655,2830,2830,2830,2830,0
|
|
20241024,164200,343154655,2830,2830,2830,2830,0
|
|
20241024,164100,343154655,2830,2830,2830,2830,0
|
|
20241024,164000,343154655,2830,2830,2830,2830,0
|
|
20241024,163900,343154655,2830,2830,2830,2830,0
|
|
20241024,163800,343154655,2830,2830,2830,2830,0
|
|
20241024,163700,343154655,2830,2830,2830,2830,0
|
|
20241024,163600,343154655,2830,2830,2830,2830,0
|
|
20241024,163500,343154655,2830,2830,2830,2830,0
|
|
20241024,163400,343154655,2830,2830,2830,2830,0
|
|
20241024,163300,343154655,2830,2830,2830,2830,0
|
|
20241024,163200,343154655,2830,2830,2830,2830,0
|
|
20241024,163100,343154655,2830,2830,2830,2830,0
|
|
20241024,163000,343154655,2830,2830,2830,2830,0
|
|
20241024,162900,343154655,2830,2830,2830,2830,0
|
|
20241024,162800,343154655,2830,2830,2830,2830,0
|
|
20241024,162700,343154655,2830,2830,2830,2830,0
|
|
20241024,162600,343154655,2830,2830,2830,2830,0
|
|
20241024,162500,343154655,2830,2830,2830,2830,0
|
|
20241024,162400,343154655,2830,2830,2830,2830,0
|
|
20241024,162300,343154655,2830,2830,2830,2830,0
|
|
20241024,162200,343154655,2830,2830,2830,2830,0
|
|
20241024,162100,343154655,2830,2830,2830,2830,0
|
|
20241024,162000,343154655,2830,2830,2830,2830,5770
|
|
20241024,161900,343154655,2830,2830,2830,2830,0
|
|
20241024,161800,343154655,2830,2830,2830,2830,0
|
|
20241024,161700,343154655,2830,2830,2830,2830,0
|
|
20241024,161600,343154655,2830,2830,2830,2830,0
|
|
20241024,161500,343154655,2830,2830,2830,2830,0
|
|
20241024,161400,343154655,2830,2830,2830,2830,0
|
|
20241024,161300,343154655,2830,2830,2830,2830,0
|
|
20241024,161200,343154655,2830,2830,2830,2830,0
|
|
20241024,161100,343154655,2830,2830,2830,2830,0
|
|
20241024,161000,343154655,2830,2830,2830,2830,0
|
|
20241024,160900,343154655,2830,2830,2830,2830,0
|
|
20241024,160800,343154655,2830,2830,2830,2830,0
|
|
20241024,160700,343154655,2830,2830,2830,2830,0
|
|
20241024,160600,343154655,2830,2830,2830,2830,0
|
|
20241024,160500,343154655,2830,2830,2830,2830,0
|
|
20241024,160400,343154655,2830,2830,2830,2830,0
|
|
20241024,160300,343154655,2830,2830,2830,2830,0
|
|
20241024,160200,343154655,2830,2830,2830,2830,0
|
|
20241024,160100,343154655,2830,2830,2830,2830,0
|
|
20241024,160000,343154655,2830,2830,2830,2830,0
|
|
20241024,155900,343154655,2830,2830,2830,2830,0
|
|
20241024,155800,343154655,2830,2830,2830,2830,0
|
|
20241024,155700,343154655,2830,2830,2830,2830,0
|
|
20241024,155600,343154655,2830,2830,2830,2830,0
|
|
20241024,155500,343154655,2830,2830,2830,2830,0
|
|
20241024,155400,343154655,2830,2830,2830,2830,0
|
|
20241024,155300,343154655,2830,2830,2830,2830,0
|
|
20241024,155200,343154655,2830,2830,2830,2830,0
|
|
20241024,155100,343154655,2830,2830,2830,2830,0
|
|
20241024,155000,343154655,2830,2830,2830,2830,5770
|
|
20241024,154900,343154655,2830,2830,2830,2830,0
|
|
20241024,154800,343154655,2830,2830,2830,2830,0
|
|
20241024,154700,343154655,2830,2830,2830,2830,0
|
|
20241024,154600,343154655,2830,2830,2830,2830,0
|
|
20241024,154500,343154655,2830,2830,2830,2830,0
|
|
20241024,154400,343154655,2830,2830,2830,2830,0
|
|
20241024,154300,343154655,2830,2830,2830,2830,0
|
|
20241024,154200,343154655,2830,2830,2830,2830,0
|
|
20241024,154100,343154655,2830,2830,2830,2830,0
|
|
20241024,154000,343154655,2830,2830,2830,2830,0
|
|
20241024,153900,343154655,2830,2830,2830,2830,0
|
|
20241024,153800,343154655,2830,2830,2830,2830,0
|
|
20241024,153700,343154655,2830,2830,2830,2830,0
|
|
20241024,153600,343154655,2830,2830,2830,2830,0
|
|
20241024,153500,343154655,2830,2830,2830,2830,0
|
|
20241024,153400,343154655,2830,2830,2830,2830,0
|
|
20241024,153300,343154655,2830,2830,2830,2830,0
|
|
20241024,153200,343154655,2830,2830,2830,2830,0
|
|
20241024,153100,343154655,2830,2830,2830,2830,0
|
|
20241024,153000,343154655,2830,2830,2830,2830,5770
|
|
20241024,152900,326825555,2835,2835,2835,2835,0
|
|
20241024,152800,326825555,2835,2835,2835,2835,0
|
|
20241024,152700,326825555,2835,2835,2835,2835,0
|
|
20241024,152600,326825555,2835,2835,2835,2835,0
|
|
20241024,152500,326825555,2835,2835,2835,2835,0
|
|
20241024,152400,326825555,2835,2835,2835,2835,0
|
|
20241024,152300,326825555,2835,2835,2835,2835,0
|
|
20241024,152200,326825555,2835,2835,2835,2835,0
|
|
20241024,152100,326825555,2835,2835,2835,2835,0
|
|
20241024,152000,326825555,2835,2835,2835,2835,0
|
|
20241024,151900,326825555,2835,2835,2840,2835,140
|
|
20241024,151800,326428650,2845,2845,2845,2845,0
|
|
20241024,151700,326428650,2845,2840,2845,2840,2
|
|
20241024,151600,326422965,2830,2830,2830,2830,0
|
|
20241024,151500,326422965,2830,2830,2830,2830,0
|
|
20241024,151400,326422965,2830,2830,2830,2830,0
|
|
20241024,151300,326422965,2830,2830,2830,2830,0
|
|
20241024,151200,326422965,2830,2830,2830,2830,2
|
|
20241024,151100,326417305,2830,2850,2850,2830,274
|
|
20241024,151000,325641845,2845,2845,2845,2845,1385
|
|
20241024,150900,321701520,2840,2840,2840,2840,256
|
|
20241024,150800,320974480,2825,2825,2825,2825,0
|
|
20241024,150700,320974480,2825,2825,2825,2825,200
|
|
20241024,150600,320409480,2825,2825,2825,2825,119
|
|
20241024,150500,320073305,2845,2845,2845,2825,52
|
|
20241024,150400,319926365,2825,2825,2825,2825,350
|
|
20241024,150300,318937615,2825,2830,2830,2825,2319
|
|
20241024,150200,312383840,2845,2845,2845,2845,632
|
|
20241024,150100,310585800,2845,2840,2845,2840,507
|
|
20241024,150000,309145890,2845,2845,2845,2845,0
|
|
20241024,145900,309145890,2845,2835,2845,2835,3
|
|
20241024,145800,309137370,2830,2830,2830,2830,1
|
|
20241024,145700,309134540,2830,2830,2830,2825,1550
|
|
20241024,145600,304749825,2830,2830,2830,2830,361
|
|
20241024,145500,303728195,2830,2830,2830,2830,3264
|
|
20241024,145400,294491075,2830,2830,2830,2830,145
|
|
20241024,145300,294080725,2830,2830,2830,2830,100
|
|
20241024,145200,293797725,2845,2845,2845,2845,0
|
|
20241024,145100,293797725,2845,2845,2845,2845,0
|
|
20241024,145000,293797725,2845,2845,2845,2845,0
|
|
20241024,144900,293797725,2845,2845,2845,2845,800
|
|
20241024,144800,291521725,2840,2835,2840,2835,2
|
|
20241024,144700,291516050,2830,2830,2830,2830,1
|
|
20241024,144600,291513220,2830,2830,2830,2830,297
|
|
20241024,144500,290672710,2840,2830,2840,2830,329
|
|
20241024,144400,289741610,2840,2830,2840,2830,303
|
|
20241024,144300,288884095,2830,2845,2845,2830,11
|
|
20241024,144200,288852815,2845,2835,2845,2835,4
|
|
20241024,144100,288841450,2830,2835,2840,2830,286
|
|
20241024,144000,288032055,2830,2830,2830,2830,350
|
|
20241024,143900,287041555,2830,2835,2835,2830,1001
|
|
20241024,143800,284203725,2840,2840,2840,2840,1001
|
|
20241024,143700,281360885,2835,2825,2835,2825,1101
|
|
20241024,143600,278240555,2820,2820,2820,2820,2
|
|
20241024,143500,278234915,2820,2820,2820,2820,934
|
|
20241024,143400,275601035,2820,2825,2835,2820,830
|
|
20241024,143300,273260385,2825,2825,2825,2820,181
|
|
20241024,143200,272749920,2835,2830,2835,2830,3
|
|
20241024,143100,272741425,2835,2825,2835,2825,245
|
|
20241024,143000,272048780,2835,2835,2835,2835,0
|
|
20241024,142900,272048780,2835,2835,2835,2835,0
|
|
20241024,142800,272048780,2835,2830,2835,2830,53
|
|
20241024,142700,271898530,2835,2835,2835,2835,0
|
|
20241024,142600,271898530,2835,2820,2835,2820,1003
|
|
20241024,142500,269070030,2835,2835,2835,2835,0
|
|
20241024,142400,269070030,2835,2835,2835,2835,0
|
|
20241024,142300,269070030,2835,2820,2835,2820,5
|
|
20241024,142200,269055900,2820,2830,2830,2820,472
|
|
20241024,142100,267723845,2825,2825,2825,2825,13
|
|
20241024,142000,267687120,2825,2825,2825,2825,53
|
|
20241024,141900,267537395,2820,2820,2820,2820,146
|
|
20241024,141800,267125675,2825,2825,2825,2825,7935
|
|
20241024,141700,244709300,2825,2830,2830,2825,501
|
|
20241024,141600,243293970,2830,2830,2830,2830,0
|
|
20241024,141500,243293970,2830,2830,2830,2830,902
|
|
20241024,141400,240741310,2830,2830,2830,2830,1
|
|
20241024,141300,240738480,2830,2835,2835,2830,60
|
|
20241024,141200,240568385,2840,2840,2840,2840,0
|
|
20241024,141100,240568385,2840,2840,2840,2840,0
|
|
20241024,141000,240568385,2840,2835,2840,2835,6
|
|
20241024,140900,240551350,2840,2840,2840,2840,0
|
|
20241024,140800,240551350,2840,2840,2840,2840,0
|
|
20241024,140700,240551350,2840,2840,2840,2840,50
|
|
20241024,140600,240409350,2840,2840,2840,2840,0
|
|
20241024,140500,240409350,2840,2835,2840,2835,37
|
|
20241024,140400,240304275,2830,2830,2830,2830,6
|
|
20241024,140300,240287295,2830,2830,2830,2830,0
|
|
20241024,140200,240287295,2830,2830,2830,2830,0
|
|
20241024,140100,240287295,2830,2835,2835,2830,546
|
|
20241024,140000,238739985,2835,2835,2835,2835,0
|
|
20241024,135900,238739985,2835,2835,2835,2835,138
|
|
20241024,135800,238348755,2840,2840,2840,2840,0
|
|
20241024,135700,238348755,2840,2840,2840,2840,15
|
|
20241024,135600,238306155,2840,2840,2840,2840,9
|
|
20241024,135500,238280595,2840,2840,2840,2840,5
|
|
20241024,135400,238266395,2845,2845,2845,2845,0
|
|
20241024,135300,238266395,2845,2845,2845,2845,100
|
|
20241024,135200,237981895,2835,2840,2840,2835,110
|
|
20241024,135100,237669795,2840,2840,2840,2840,0
|
|
20241024,135000,237669795,2840,2840,2840,2840,0
|
|
20241024,134900,237669795,2840,2840,2840,2840,0
|
|
20241024,134800,237669795,2840,2840,2840,2840,0
|
|
20241024,134700,237669795,2840,2830,2840,2830,205
|
|
20241024,134600,237087645,2830,2830,2830,2830,0
|
|
20241024,134500,237087645,2830,2830,2830,2830,87
|
|
20241024,134400,236841435,2840,2840,2840,2840,0
|
|
20241024,134300,236841435,2840,2840,2840,2840,0
|
|
20241024,134200,236841435,2840,2840,2840,2840,500
|
|
20241024,134100,235421435,2830,2830,2830,2830,0
|
|
20241024,134000,235421435,2830,2830,2830,2830,1000
|
|
20241024,133900,232591435,2830,2830,2830,2830,268
|
|
20241024,133800,231832995,2830,2830,2830,2830,0
|
|
20241024,133700,231832995,2830,2830,2830,2830,0
|
|
20241024,133600,231832995,2830,2830,2830,2830,0
|
|
20241024,133500,231832995,2830,2830,2830,2830,100
|
|
20241024,133400,231549995,2850,2850,2850,2850,0
|
|
20241024,133300,231549995,2850,2850,2850,2850,4
|
|
20241024,133200,231538595,2850,2850,2850,2850,0
|
|
20241024,133100,231538595,2850,2850,2850,2850,100
|
|
20241024,133000,231253595,2850,2850,2850,2850,0
|
|
20241024,132900,231253595,2850,2850,2850,2850,0
|
|
20241024,132800,231253595,2850,2850,2850,2850,0
|
|
20241024,132700,231253595,2850,2850,2850,2850,0
|
|
20241024,132600,231253595,2850,2850,2850,2850,6
|
|
20241024,132500,231236495,2835,2835,2835,2835,374
|
|
20241024,132400,230176205,2835,2835,2835,2835,0
|
|
20241024,132300,230176205,2835,2830,2835,2830,509
|
|
20241024,132200,228735480,2830,2830,2830,2830,1
|
|
20241024,132100,228732650,2835,2835,2835,2835,0
|
|
20241024,132000,228732650,2835,2835,2835,2835,2482
|
|
20241024,131900,221696180,2850,2850,2850,2850,0
|
|
20241024,131800,221696180,2850,2850,2850,2850,0
|
|
20241024,131700,221696180,2850,2850,2850,2850,0
|
|
20241024,131600,221696180,2850,2850,2850,2850,1
|
|
20241024,131500,221693330,2835,2840,2840,2835,10
|
|
20241024,131400,221664975,2850,2850,2850,2850,0
|
|
20241024,131300,221664975,2850,2850,2850,2850,0
|
|
20241024,131200,221664975,2850,2850,2850,2850,0
|
|
20241024,131100,221664975,2850,2850,2850,2850,0
|
|
20241024,131000,221664975,2850,2850,2850,2850,1
|
|
20241024,130900,221662125,2835,2835,2835,2835,880
|
|
20241024,130800,219167325,2850,2850,2850,2850,0
|
|
20241024,130700,219167325,2850,2850,2850,2850,0
|
|
20241024,130600,219167325,2850,2850,2850,2850,0
|
|
20241024,130500,219167325,2850,2840,2850,2840,7
|
|
20241024,130400,219147415,2840,2840,2840,2840,996
|
|
20241024,130300,216318775,2850,2845,2850,2845,6
|
|
20241024,130200,216301695,2845,2845,2845,2845,0
|
|
20241024,130100,216301695,2845,2845,2845,2845,0
|
|
20241024,130000,216301695,2845,2845,2845,2845,21
|
|
20241024,125900,216241950,2845,2845,2845,2845,4
|
|
20241024,125800,216230570,2840,2840,2840,2840,0
|
|
20241024,125700,216230570,2840,2840,2840,2840,0
|
|
20241024,125600,216230570,2840,2840,2840,2840,0
|
|
20241024,125500,216230570,2840,2840,2840,2840,1
|
|
20241024,125400,216227730,2850,2850,2850,2850,1
|
|
20241024,125300,216224880,2850,2850,2850,2850,0
|
|
20241024,125200,216224880,2850,2850,2850,2850,0
|
|
20241024,125100,216224880,2850,2850,2850,2850,0
|
|
20241024,125000,216224880,2850,2850,2850,2850,1
|
|
20241024,124900,216222030,2840,2840,2840,2840,0
|
|
20241024,124800,216222030,2840,2840,2840,2840,60
|
|
20241024,124700,216051630,2840,2840,2840,2840,1
|
|
20241024,124600,216048790,2845,2845,2845,2845,0
|
|
20241024,124500,216048790,2845,2845,2845,2845,0
|
|
20241024,124400,216048790,2845,2845,2845,2845,0
|
|
20241024,124300,216048790,2845,2845,2845,2845,242
|
|
20241024,124200,215360300,2845,2845,2845,2845,0
|
|
20241024,124100,215360300,2845,2845,2845,2845,0
|
|
20241024,124000,215360300,2845,2845,2845,2845,0
|
|
20241024,123900,215360300,2845,2845,2845,2845,351
|
|
20241024,123800,214361705,2845,2845,2845,2845,321
|
|
20241024,123700,213448460,2845,2845,2845,2845,0
|
|
20241024,123600,213448460,2845,2845,2845,2845,0
|
|
20241024,123500,213448460,2845,2845,2845,2845,1398
|
|
20241024,123400,209471150,2850,2850,2850,2850,0
|
|
20241024,123300,209471150,2850,2850,2850,2850,20
|
|
20241024,123200,209414150,2855,2855,2855,2855,0
|
|
20241024,123100,209414150,2855,2855,2855,2855,0
|
|
20241024,123000,209414150,2855,2855,2855,2855,0
|
|
20241024,122900,209414150,2855,2855,2855,2855,0
|
|
20241024,122800,209414150,2855,2855,2855,2855,0
|
|
20241024,122700,209414150,2855,2855,2855,2855,0
|
|
20241024,122600,209414150,2855,2855,2855,2855,115
|
|
20241024,122500,209085825,2850,2850,2850,2850,0
|
|
20241024,122400,209085825,2850,2850,2850,2850,0
|
|
20241024,122300,209085825,2850,2850,2850,2850,0
|
|
20241024,122200,209085825,2850,2850,2850,2850,0
|
|
20241024,122100,209085825,2850,2850,2850,2850,72
|
|
20241024,122000,208880625,2835,2835,2835,2835,0
|
|
20241024,121900,208880625,2835,2835,2835,2835,0
|
|
20241024,121800,208880625,2835,2835,2835,2835,0
|
|
20241024,121700,208880625,2835,2835,2835,2835,3
|
|
20241024,121600,208872120,2845,2845,2845,2845,0
|
|
20241024,121500,208872120,2845,2845,2845,2845,0
|
|
20241024,121400,208872120,2845,2845,2845,2845,198
|
|
20241024,121300,208308810,2835,2835,2835,2835,19
|
|
20241024,121200,208254945,2845,2845,2845,2845,2
|
|
20241024,121100,208249255,2830,2830,2830,2830,0
|
|
20241024,121000,208249255,2830,2830,2830,2830,0
|
|
20241024,120900,208249255,2830,2830,2830,2830,0
|
|
20241024,120800,208249255,2830,2830,2830,2830,0
|
|
20241024,120700,208249255,2830,2830,2830,2830,0
|
|
20241024,120600,208249255,2830,2830,2830,2830,0
|
|
20241024,120500,208249255,2830,2830,2830,2830,200
|
|
20241024,120400,207683255,2830,2835,2835,2830,231
|
|
20241024,120300,207029455,2830,2830,2830,2830,0
|
|
20241024,120200,207029455,2830,2830,2830,2830,0
|
|
20241024,120100,207029455,2830,2830,2830,2830,0
|
|
20241024,120000,207029455,2830,2835,2835,2830,205
|
|
20241024,115900,206448930,2835,2835,2835,2835,0
|
|
20241024,115800,206448930,2835,2835,2835,2835,0
|
|
20241024,115700,206448930,2835,2840,2840,2835,953
|
|
20241024,115600,203745915,2850,2850,2850,2850,0
|
|
20241024,115500,203745915,2850,2850,2850,2850,0
|
|
20241024,115400,203745915,2850,2850,2850,2850,20
|
|
20241024,115300,203688915,2850,2850,2850,2850,0
|
|
20241024,115200,203688915,2850,2850,2850,2850,0
|
|
20241024,115100,203688915,2850,2850,2850,2850,0
|
|
20241024,115000,203688915,2850,2850,2850,2850,0
|
|
20241024,114900,203688915,2850,2850,2850,2850,0
|
|
20241024,114800,203688915,2850,2850,2850,2850,0
|
|
20241024,114700,203688915,2850,2845,2850,2845,5
|
|
20241024,114600,203674680,2850,2850,2850,2850,0
|
|
20241024,114500,203674680,2850,2850,2850,2850,0
|
|
20241024,114400,203674680,2850,2850,2850,2850,0
|
|
20241024,114300,203674680,2850,2850,2850,2850,0
|
|
20241024,114200,203674680,2850,2850,2850,2850,0
|
|
20241024,114100,203674680,2850,2850,2850,2850,0
|
|
20241024,114000,203674680,2850,2850,2850,2850,18
|
|
20241024,113900,203623380,2835,2835,2835,2835,0
|
|
20241024,113800,203623380,2835,2835,2835,2835,0
|
|
20241024,113700,203623380,2835,2835,2835,2835,0
|
|
20241024,113600,203623380,2835,2835,2835,2835,0
|
|
20241024,113500,203623380,2835,2840,2840,2835,729
|
|
20241024,113400,201556640,2835,2835,2835,2835,0
|
|
20241024,113300,201556640,2835,2835,2835,2835,0
|
|
20241024,113200,201556640,2835,2840,2840,2835,50
|
|
20241024,113100,201414835,2835,2835,2835,2835,0
|
|
20241024,113000,201414835,2835,2835,2835,2835,0
|
|
20241024,112900,201414835,2835,2835,2835,2835,0
|
|
20241024,112800,201414835,2835,2835,2835,2835,0
|
|
20241024,112700,201414835,2835,2835,2835,2835,480
|
|
20241024,112600,200054035,2835,2835,2835,2835,0
|
|
20241024,112500,200054035,2835,2835,2835,2835,0
|
|
20241024,112400,200054035,2835,2835,2835,2835,0
|
|
20241024,112300,200054035,2835,2835,2835,2835,0
|
|
20241024,112200,200054035,2835,2855,2860,2835,239
|
|
20241024,112100,199371745,2855,2855,2855,2855,0
|
|
20241024,112000,199371745,2855,2855,2855,2855,2
|
|
20241024,111900,199366035,2830,2830,2830,2830,0
|
|
20241024,111800,199366035,2830,2835,2835,2830,1146
|
|
20241024,111700,196118240,2835,2840,2840,2835,1969
|
|
20241024,111600,190530870,2840,2840,2840,2840,25
|
|
20241024,111500,190459870,2845,2845,2845,2845,2
|
|
20241024,111400,190454180,2850,2850,2850,2850,3
|
|
20241024,111300,190445630,2860,2860,2860,2860,0
|
|
20241024,111200,190445630,2860,2860,2860,2860,551
|
|
20241024,111100,188869770,2860,2860,2860,2860,0
|
|
20241024,111000,188869770,2860,2860,2860,2860,5
|
|
20241024,110900,188855470,2860,2855,2860,2855,51
|
|
20241024,110800,188709860,2860,2860,2860,2860,0
|
|
20241024,110700,188709860,2860,2860,2860,2860,105
|
|
20241024,110600,188409560,2860,2850,2860,2845,7
|
|
20241024,110500,188389605,2860,2860,2860,2860,0
|
|
20241024,110400,188389605,2860,2840,2860,2840,76
|
|
20241024,110300,188173745,2850,2850,2850,2850,289
|
|
20241024,110200,187350095,2850,2850,2850,2850,13
|
|
20241024,110100,187313045,2840,2850,2850,2840,3
|
|
20241024,110000,187304505,2850,2850,2850,2850,179
|
|
20241024,105900,186794355,2850,2850,2850,2850,0
|
|
20241024,105800,186794355,2850,2845,2850,2845,668
|
|
20241024,105700,184893885,2840,2840,2840,2840,0
|
|
20241024,105600,184893885,2840,2840,2840,2840,20
|
|
20241024,105500,184837085,2840,2840,2840,2840,0
|
|
20241024,105400,184837085,2840,2840,2840,2840,22
|
|
20241024,105300,184774605,2845,2845,2845,2845,204
|
|
20241024,105200,184194225,2860,2860,2860,2860,0
|
|
20241024,105100,184194225,2860,2860,2860,2860,5
|
|
20241024,105000,184179925,2860,2860,2860,2860,0
|
|
20241024,104900,184179925,2860,2860,2860,2860,0
|
|
20241024,104800,184179925,2860,2855,2860,2855,296
|
|
20241024,104700,183334440,2845,2845,2845,2845,900
|
|
20241024,104600,180773940,2850,2850,2850,2850,300
|
|
20241024,104500,179918940,2850,2850,2850,2850,326
|
|
20241024,104400,178989840,2850,2840,2850,2840,1783
|
|
20241024,104300,173908795,2845,2845,2845,2845,0
|
|
20241024,104200,173908795,2845,2845,2845,2845,90
|
|
20241024,104100,173652745,2840,2840,2840,2840,1131
|
|
20241024,104000,170440705,2845,2850,2850,2845,478
|
|
20241024,103900,169080300,2850,2850,2850,2850,0
|
|
20241024,103800,169080300,2850,2850,2850,2850,1
|
|
20241024,103700,169077450,2850,2850,2850,2850,8
|
|
20241024,103600,169054650,2850,2850,2850,2850,0
|
|
20241024,103500,169054650,2850,2850,2850,2850,1500
|
|
20241024,103400,164779650,2855,2855,2855,2855,0
|
|
20241024,103300,164779650,2855,2865,2865,2855,325
|
|
20241024,103200,163851765,2865,2865,2865,2865,0
|
|
20241024,103100,163851765,2865,2865,2865,2865,0
|
|
20241024,103000,163851765,2865,2865,2865,2865,0
|
|
20241024,102900,163851765,2865,2865,2865,2865,1
|
|
20241024,102800,163848900,2855,2855,2855,2855,1200
|
|
20241024,102700,160422900,2855,2855,2855,2855,0
|
|
20241024,102600,160422900,2855,2855,2855,2855,25
|
|
20241024,102500,160351525,2865,2865,2865,2865,0
|
|
20241024,102400,160351525,2865,2855,2865,2850,1901
|
|
20241024,102300,154933645,2865,2865,2865,2865,0
|
|
20241024,102200,154933645,2865,2865,2865,2865,0
|
|
20241024,102100,154933645,2865,2865,2865,2865,0
|
|
20241024,102000,154933645,2865,2865,2865,2865,0
|
|
20241024,101900,154933645,2865,2865,2865,2865,0
|
|
20241024,101800,154933645,2865,2860,2865,2860,91
|
|
20241024,101700,154673380,2860,2860,2860,2860,0
|
|
20241024,101600,154673380,2860,2860,2860,2860,10
|
|
20241024,101500,154644780,2850,2850,2850,2850,1
|
|
20241024,101400,154641930,2865,2865,2865,2865,1
|
|
20241024,101300,154639065,2870,2860,2870,2860,233
|
|
20241024,101200,153971530,2855,2855,2855,2855,0
|
|
20241024,101100,153971530,2855,2855,2855,2855,25
|
|
20241024,101000,153900155,2855,2855,2855,2855,2075
|
|
20241024,100900,147976030,2860,2860,2860,2860,3
|
|
20241024,100800,147967450,2855,2860,2860,2855,97
|
|
20241024,100700,147690045,2860,2865,2865,2860,48
|
|
20241024,100600,147552575,2870,2870,2870,2870,4
|
|
20241024,100500,147541095,2860,2860,2860,2860,52
|
|
20241024,100400,147392375,2860,2860,2860,2860,100
|
|
20241024,100300,147106375,2860,2870,2870,2860,378
|
|
20241024,100200,146025145,2865,2870,2870,2865,1021
|
|
20241024,100100,143099685,2880,2880,2880,2880,0
|
|
20241024,100000,143099685,2880,2880,2880,2880,10
|
|
20241024,095900,143070885,2880,2880,2880,2880,350
|
|
20241024,095800,142062885,2880,2880,2880,2880,3
|
|
20241024,095700,142054245,2880,2870,2880,2870,211
|
|
20241024,095600,141448565,2870,2870,2870,2870,0
|
|
20241024,095500,141448565,2870,2870,2870,2870,0
|
|
20241024,095400,141448565,2870,2870,2870,2870,0
|
|
20241024,095300,141448565,2870,2870,2870,2870,187
|
|
20241024,095200,140911875,2880,2880,2880,2880,0
|
|
20241024,095100,140911875,2880,2880,2880,2880,0
|
|
20241024,095000,140911875,2880,2880,2880,2880,3
|
|
20241024,094900,140903235,2880,2875,2880,2870,1028
|
|
20241024,094800,137949525,2880,2880,2880,2880,5
|
|
20241024,094700,137935125,2880,2880,2880,2880,623
|
|
20241024,094600,136140885,2880,2880,2880,2880,600
|
|
20241024,094500,134412885,2880,2880,2880,2880,480
|
|
20241024,094400,133030485,2880,2880,2880,2880,740
|
|
20241024,094300,130899285,2880,2880,2880,2880,33
|
|
20241024,094200,130804245,2880,2880,2880,2880,8
|
|
20241024,094100,130781205,2880,2875,2880,2875,1010
|
|
20241024,094000,127877425,2875,2885,2885,2875,97
|
|
20241024,093900,127598530,2875,2880,2885,2875,261
|
|
20241024,093800,126846640,2880,2875,2880,2875,22
|
|
20241024,093700,126783335,2885,2880,2885,2880,104
|
|
20241024,093600,126483810,2880,2880,2880,2880,173
|
|
20241024,093500,125985570,2880,2885,2885,2875,895
|
|
20241024,093400,123410435,2885,2880,2885,2880,194
|
|
20241024,093300,122850775,2870,2880,2880,2870,713
|
|
20241024,093200,120804435,2880,2870,2880,2870,303
|
|
20241024,093100,119934795,2885,2875,2885,2870,2196
|
|
20241024,093000,113621295,2870,2875,2885,2870,456
|
|
20241024,092900,112309955,2875,2875,2885,2875,307
|
|
20241024,092800,111425330,2885,2885,2885,2885,20
|
|
20241024,092700,111367630,2885,2880,2885,2880,900
|
|
20241024,092600,108774130,2880,2880,2880,2880,362
|
|
20241024,092500,107731570,2880,2865,2880,2860,1101
|
|
20241024,092400,104571905,2885,2875,2890,2875,2603
|
|
20241024,092300,97059325,2875,2870,2875,2870,202
|
|
20241024,092200,96478580,2860,2840,2860,2840,1375
|
|
20241024,092100,92560445,2840,2840,2840,2840,163
|
|
20241024,092000,92097525,2835,2840,2840,2835,1343
|
|
20241024,091900,88287105,2840,2840,2840,2840,11
|
|
20241024,091800,88255865,2840,2840,2840,2840,353
|
|
20241024,091700,87253345,2840,2840,2840,2840,3
|
|
20241024,091600,87244825,2825,2835,2835,2825,2640
|
|
20241024,091500,79784490,2840,2840,2840,2840,80
|
|
20241024,091400,79557290,2840,2840,2840,2840,4
|
|
20241024,091300,79545930,2820,2825,2825,2820,3518
|
|
20241024,091200,69614245,2820,2835,2840,2820,5134
|
|
20241024,091100,55095420,2845,2825,2845,2825,1513
|
|
20241024,091000,50804135,2840,2825,2840,2820,1371
|
|
20241024,090900,46921310,2825,2840,2840,2825,665
|
|
20241024,090800,45040050,2840,2840,2840,2840,10
|
|
20241024,090700,45011650,2845,2845,2845,2845,500
|
|
20241024,090600,43589150,2830,2830,2830,2830,500
|
|
20241024,090500,42174150,2830,2825,2830,2825,1495
|
|
20241024,090400,37948295,2830,2830,2830,2830,567
|
|
20241024,090300,36343685,2830,2835,2840,2820,4769
|
|
20241024,090200,22890940,2835,2835,2835,2835,385
|
|
20241024,090100,21799465,2840,2840,2840,2840,0
|
|
20241024,090000,21799465,2840,2815,2850,2815,7741
|