685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,202200,121664380,2080,2080,2080,2080,1789
|
|
20241017,202100,121664380,2080,2080,2080,2080,0
|
|
20241017,202000,121664380,2080,2080,2080,2080,0
|
|
20241017,201900,121664380,2080,2080,2080,2080,0
|
|
20241017,201800,121664380,2080,2080,2080,2080,0
|
|
20241017,201700,121664380,2080,2080,2080,2080,0
|
|
20241017,201600,121664380,2080,2080,2080,2080,0
|
|
20241017,201500,121664380,2080,2080,2080,2080,0
|
|
20241017,201400,121664380,2080,2080,2080,2080,0
|
|
20241017,201300,121664380,2080,2080,2080,2080,0
|
|
20241017,201200,121664380,2080,2080,2080,2080,0
|
|
20241017,201100,121664380,2080,2080,2080,2080,0
|
|
20241017,201000,121664380,2080,2080,2080,2080,0
|
|
20241017,200900,121664380,2080,2080,2080,2080,0
|
|
20241017,200800,121664380,2080,2080,2080,2080,0
|
|
20241017,200700,121664380,2080,2080,2080,2080,0
|
|
20241017,200600,121664380,2080,2080,2080,2080,0
|
|
20241017,200500,121664380,2080,2080,2080,2080,0
|
|
20241017,200400,121664380,2080,2080,2080,2080,0
|
|
20241017,200300,121664380,2080,2080,2080,2080,0
|
|
20241017,200200,121664380,2080,2080,2080,2080,0
|
|
20241017,200100,121664380,2080,2080,2080,2080,0
|
|
20241017,200000,121664380,2080,2080,2080,2080,0
|
|
20241017,195900,121664380,2080,2080,2080,2080,0
|
|
20241017,195800,121664380,2080,2080,2080,2080,0
|
|
20241017,195700,121664380,2080,2080,2080,2080,0
|
|
20241017,195600,121664380,2080,2080,2080,2080,0
|
|
20241017,195500,121664380,2080,2080,2080,2080,0
|
|
20241017,195400,121664380,2080,2080,2080,2080,0
|
|
20241017,195300,121664380,2080,2080,2080,2080,0
|
|
20241017,195200,121664380,2080,2080,2080,2080,1789
|
|
20241017,195100,121664380,2080,2080,2080,2080,0
|
|
20241017,195000,121664380,2080,2080,2080,2080,0
|
|
20241017,194900,121664380,2080,2080,2080,2080,0
|
|
20241017,194800,121664380,2080,2080,2080,2080,0
|
|
20241017,194700,121664380,2080,2080,2080,2080,0
|
|
20241017,194600,121664380,2080,2080,2080,2080,0
|
|
20241017,194500,121664380,2080,2080,2080,2080,0
|
|
20241017,194400,121664380,2080,2080,2080,2080,0
|
|
20241017,194300,121664380,2080,2080,2080,2080,0
|
|
20241017,194200,121664380,2080,2080,2080,2080,0
|
|
20241017,194100,121664380,2080,2080,2080,2080,0
|
|
20241017,194000,121664380,2080,2080,2080,2080,0
|
|
20241017,193900,121664380,2080,2080,2080,2080,0
|
|
20241017,193800,121664380,2080,2080,2080,2080,0
|
|
20241017,193700,121664380,2080,2080,2080,2080,0
|
|
20241017,193600,121664380,2080,2080,2080,2080,0
|
|
20241017,193500,121664380,2080,2080,2080,2080,0
|
|
20241017,193400,121664380,2080,2080,2080,2080,0
|
|
20241017,193300,121664380,2080,2080,2080,2080,0
|
|
20241017,193200,121664380,2080,2080,2080,2080,0
|
|
20241017,193100,121664380,2080,2080,2080,2080,0
|
|
20241017,193000,121664380,2080,2080,2080,2080,0
|
|
20241017,192900,121664380,2080,2080,2080,2080,0
|
|
20241017,192800,121664380,2080,2080,2080,2080,0
|
|
20241017,192700,121664380,2080,2080,2080,2080,0
|
|
20241017,192600,121664380,2080,2080,2080,2080,0
|
|
20241017,192500,121664380,2080,2080,2080,2080,0
|
|
20241017,192400,121664380,2080,2080,2080,2080,0
|
|
20241017,192300,121664380,2080,2080,2080,2080,0
|
|
20241017,192200,121664380,2080,2080,2080,2080,1789
|
|
20241017,192100,121664380,2080,2080,2080,2080,0
|
|
20241017,192000,121664380,2080,2080,2080,2080,0
|
|
20241017,191900,121664380,2080,2080,2080,2080,0
|
|
20241017,191800,121664380,2080,2080,2080,2080,0
|
|
20241017,191700,121664380,2080,2080,2080,2080,0
|
|
20241017,191600,121664380,2080,2080,2080,2080,0
|
|
20241017,191500,121664380,2080,2080,2080,2080,0
|
|
20241017,191400,121664380,2080,2080,2080,2080,0
|
|
20241017,191300,121664380,2080,2080,2080,2080,0
|
|
20241017,191200,121664380,2080,2080,2080,2080,0
|
|
20241017,191100,121664380,2080,2080,2080,2080,0
|
|
20241017,191000,121664380,2080,2080,2080,2080,0
|
|
20241017,190900,121664380,2080,2080,2080,2080,0
|
|
20241017,190800,121664380,2080,2080,2080,2080,0
|
|
20241017,190700,121664380,2080,2080,2080,2080,0
|
|
20241017,190600,121664380,2080,2080,2080,2080,0
|
|
20241017,190500,121664380,2080,2080,2080,2080,0
|
|
20241017,190400,121664380,2080,2080,2080,2080,0
|
|
20241017,190300,121664380,2080,2080,2080,2080,0
|
|
20241017,190200,121664380,2080,2080,2080,2080,0
|
|
20241017,190100,121664380,2080,2080,2080,2080,0
|
|
20241017,190000,121664380,2080,2080,2080,2080,0
|
|
20241017,185900,121664380,2080,2080,2080,2080,0
|
|
20241017,185800,121664380,2080,2080,2080,2080,0
|
|
20241017,185700,121664380,2080,2080,2080,2080,0
|
|
20241017,185600,121664380,2080,2080,2080,2080,0
|
|
20241017,185500,121664380,2080,2080,2080,2080,0
|
|
20241017,185400,121664380,2080,2080,2080,2080,0
|
|
20241017,185300,121664380,2080,2080,2080,2080,0
|
|
20241017,185200,121664380,2080,2080,2080,2080,1789
|
|
20241017,185100,121664380,2080,2080,2080,2080,0
|
|
20241017,185000,121664380,2080,2080,2080,2080,0
|
|
20241017,184900,121664380,2080,2080,2080,2080,0
|
|
20241017,184800,121664380,2080,2080,2080,2080,0
|
|
20241017,184700,121664380,2080,2080,2080,2080,0
|
|
20241017,184600,121664380,2080,2080,2080,2080,0
|
|
20241017,184500,121664380,2080,2080,2080,2080,0
|
|
20241017,184400,121664380,2080,2080,2080,2080,0
|
|
20241017,184300,121664380,2080,2080,2080,2080,0
|
|
20241017,184200,121664380,2080,2080,2080,2080,0
|
|
20241017,184100,121664380,2080,2080,2080,2080,0
|
|
20241017,184000,121664380,2080,2080,2080,2080,0
|
|
20241017,183900,121664380,2080,2080,2080,2080,0
|
|
20241017,183800,121664380,2080,2080,2080,2080,0
|
|
20241017,183700,121664380,2080,2080,2080,2080,0
|
|
20241017,183600,121664380,2080,2080,2080,2080,0
|
|
20241017,183500,121664380,2080,2080,2080,2080,0
|
|
20241017,183400,121664380,2080,2080,2080,2080,0
|
|
20241017,183300,121664380,2080,2080,2080,2080,0
|
|
20241017,183200,121664380,2080,2080,2080,2080,0
|
|
20241017,183100,121664380,2080,2080,2080,2080,0
|
|
20241017,183000,121664380,2080,2080,2080,2080,0
|
|
20241017,182900,121664380,2080,2080,2080,2080,0
|
|
20241017,182800,121664380,2080,2080,2080,2080,0
|
|
20241017,182700,121664380,2080,2080,2080,2080,0
|
|
20241017,182600,121664380,2080,2080,2080,2080,0
|
|
20241017,182500,121664380,2080,2080,2080,2080,0
|
|
20241017,182400,121664380,2080,2080,2080,2080,0
|
|
20241017,182300,121664380,2080,2080,2080,2080,0
|
|
20241017,182200,121664380,2080,2080,2080,2080,1789
|
|
20241017,182100,121664380,2080,2080,2080,2080,0
|
|
20241017,182000,121664380,2080,2080,2080,2080,0
|
|
20241017,181900,121664380,2080,2080,2080,2080,0
|
|
20241017,181800,121664380,2080,2080,2080,2080,0
|
|
20241017,181700,121664380,2080,2080,2080,2080,0
|
|
20241017,181600,121664380,2080,2080,2080,2080,0
|
|
20241017,181500,121664380,2080,2080,2080,2080,0
|
|
20241017,181400,121664380,2080,2080,2080,2080,0
|
|
20241017,181300,121664380,2080,2080,2080,2080,0
|
|
20241017,181200,121664380,2080,2080,2080,2080,0
|
|
20241017,181100,121664380,2080,2080,2080,2080,0
|
|
20241017,181000,121664380,2080,2080,2080,2080,0
|
|
20241017,180900,121664380,2080,2080,2080,2080,0
|
|
20241017,180800,121664380,2080,2080,2080,2080,0
|
|
20241017,180700,121664380,2080,2080,2080,2080,0
|
|
20241017,180600,121664380,2080,2080,2080,2080,0
|
|
20241017,180500,121664380,2080,2080,2080,2080,0
|
|
20241017,180400,121664380,2080,2080,2080,2080,0
|
|
20241017,180300,121664380,2080,2080,2080,2080,0
|
|
20241017,180200,121664380,2080,2080,2080,2080,0
|
|
20241017,180100,121664380,2080,2080,2080,2080,0
|
|
20241017,180000,121664380,2080,2080,2080,2080,0
|
|
20241017,175900,121664380,2080,2080,2080,2080,0
|
|
20241017,175800,121664380,2080,2080,2080,2080,0
|
|
20241017,175700,121664380,2080,2080,2080,2080,0
|
|
20241017,175600,121664380,2080,2080,2080,2080,0
|
|
20241017,175500,121664380,2080,2080,2080,2080,0
|
|
20241017,175400,121664380,2080,2080,2080,2080,0
|
|
20241017,175300,121664380,2080,2080,2080,2080,0
|
|
20241017,175200,121664380,2080,2080,2080,2080,1789
|
|
20241017,175100,121664380,2080,2080,2080,2080,0
|
|
20241017,175000,121664380,2080,2080,2080,2080,0
|
|
20241017,174900,121664380,2080,2080,2080,2080,0
|
|
20241017,174800,121664380,2080,2080,2080,2080,0
|
|
20241017,174700,121664380,2080,2080,2080,2080,0
|
|
20241017,174600,121664380,2080,2080,2080,2080,0
|
|
20241017,174500,121664380,2080,2080,2080,2080,0
|
|
20241017,174400,121664380,2080,2080,2080,2080,0
|
|
20241017,174300,121664380,2080,2080,2080,2080,0
|
|
20241017,174200,121664380,2080,2080,2080,2080,0
|
|
20241017,174100,121664380,2080,2080,2080,2080,0
|
|
20241017,174000,121664380,2080,2080,2080,2080,0
|
|
20241017,173900,121664380,2080,2080,2080,2080,0
|
|
20241017,173800,121664380,2080,2080,2080,2080,0
|
|
20241017,173700,121664380,2080,2080,2080,2080,0
|
|
20241017,173600,121664380,2080,2080,2080,2080,0
|
|
20241017,173500,121664380,2080,2080,2080,2080,0
|
|
20241017,173400,121664380,2080,2080,2080,2080,0
|
|
20241017,173300,121664380,2080,2080,2080,2080,0
|
|
20241017,173200,121664380,2080,2080,2080,2080,0
|
|
20241017,173100,121664380,2080,2080,2080,2080,0
|
|
20241017,173000,121664380,2080,2080,2080,2080,0
|
|
20241017,172900,121664380,2080,2080,2080,2080,0
|
|
20241017,172800,121664380,2080,2080,2080,2080,0
|
|
20241017,172700,121664380,2080,2080,2080,2080,0
|
|
20241017,172600,121664380,2080,2080,2080,2080,0
|
|
20241017,172500,121664380,2080,2080,2080,2080,0
|
|
20241017,172400,121664380,2080,2080,2080,2080,0
|
|
20241017,172300,121664380,2080,2080,2080,2080,0
|
|
20241017,172200,121664380,2080,2080,2080,2080,1789
|
|
20241017,172100,121664380,2080,2080,2080,2080,0
|
|
20241017,172000,121664380,2080,2080,2080,2080,0
|
|
20241017,171900,121664380,2080,2080,2080,2080,0
|
|
20241017,171800,121664380,2080,2080,2080,2080,0
|
|
20241017,171700,121664380,2080,2080,2080,2080,0
|
|
20241017,171600,121664380,2080,2080,2080,2080,0
|
|
20241017,171500,121664380,2080,2080,2080,2080,0
|
|
20241017,171400,121664380,2080,2080,2080,2080,0
|
|
20241017,171300,121664380,2080,2080,2080,2080,0
|
|
20241017,171200,121664380,2080,2080,2080,2080,0
|
|
20241017,171100,121664380,2080,2080,2080,2080,0
|
|
20241017,171000,121664380,2080,2080,2080,2080,0
|
|
20241017,170900,121664380,2080,2080,2080,2080,0
|
|
20241017,170800,121664380,2080,2080,2080,2080,0
|
|
20241017,170700,121664380,2080,2080,2080,2080,0
|
|
20241017,170600,121664380,2080,2080,2080,2080,0
|
|
20241017,170500,121664380,2080,2080,2080,2080,0
|
|
20241017,170400,121664380,2080,2080,2080,2080,0
|
|
20241017,170300,121664380,2080,2080,2080,2080,0
|
|
20241017,170200,121664380,2080,2080,2080,2080,0
|
|
20241017,170100,121664380,2080,2080,2080,2080,0
|
|
20241017,170000,121664380,2080,2080,2080,2080,0
|
|
20241017,165900,121664380,2080,2080,2080,2080,0
|
|
20241017,165800,121664380,2080,2080,2080,2080,0
|
|
20241017,165700,121664380,2080,2080,2080,2080,0
|
|
20241017,165600,121664380,2080,2080,2080,2080,0
|
|
20241017,165500,121664380,2080,2080,2080,2080,0
|
|
20241017,165400,121664380,2080,2080,2080,2080,0
|
|
20241017,165300,121664380,2080,2080,2080,2080,0
|
|
20241017,165200,121664380,2080,2080,2080,2080,1789
|
|
20241017,165100,121664380,2080,2080,2080,2080,0
|
|
20241017,165000,121664380,2080,2080,2080,2080,0
|
|
20241017,164900,121664380,2080,2080,2080,2080,0
|
|
20241017,164800,121664380,2080,2080,2080,2080,0
|
|
20241017,164700,121664380,2080,2080,2080,2080,0
|
|
20241017,164600,121664380,2080,2080,2080,2080,0
|
|
20241017,164500,121664380,2080,2080,2080,2080,0
|
|
20241017,164400,121664380,2080,2080,2080,2080,0
|
|
20241017,164300,121664380,2080,2080,2080,2080,0
|
|
20241017,164200,121664380,2080,2080,2080,2080,0
|
|
20241017,164100,121664380,2080,2080,2080,2080,0
|
|
20241017,164000,121664380,2080,2080,2080,2080,0
|
|
20241017,163900,121664380,2080,2080,2080,2080,0
|
|
20241017,163800,121664380,2080,2080,2080,2080,0
|
|
20241017,163700,121664380,2080,2080,2080,2080,0
|
|
20241017,163600,121664380,2080,2080,2080,2080,0
|
|
20241017,163500,121664380,2080,2080,2080,2080,0
|
|
20241017,163400,121664380,2080,2080,2080,2080,0
|
|
20241017,163300,121664380,2080,2080,2080,2080,0
|
|
20241017,163200,121664380,2080,2080,2080,2080,0
|
|
20241017,163100,121664380,2080,2080,2080,2080,0
|
|
20241017,163000,121664380,2080,2080,2080,2080,0
|
|
20241017,162900,121664380,2080,2080,2080,2080,0
|
|
20241017,162800,121664380,2080,2080,2080,2080,0
|
|
20241017,162700,121664380,2080,2080,2080,2080,0
|
|
20241017,162600,121664380,2080,2080,2080,2080,0
|
|
20241017,162500,121664380,2080,2080,2080,2080,0
|
|
20241017,162400,121664380,2080,2080,2080,2080,0
|
|
20241017,162300,121664380,2080,2080,2080,2080,0
|
|
20241017,162200,121664380,2080,2080,2080,2080,1789
|
|
20241017,162100,121664380,2080,2080,2080,2080,0
|
|
20241017,162000,121664380,2080,2080,2080,2080,0
|
|
20241017,161900,121664380,2080,2080,2080,2080,0
|
|
20241017,161800,121664380,2080,2080,2080,2080,0
|
|
20241017,161700,121664380,2080,2080,2080,2080,0
|
|
20241017,161600,121664380,2080,2080,2080,2080,0
|
|
20241017,161500,121664380,2080,2080,2080,2080,0
|
|
20241017,161400,121664380,2080,2080,2080,2080,0
|
|
20241017,161300,121664380,2080,2080,2080,2080,0
|
|
20241017,161200,121664380,2080,2080,2080,2080,0
|
|
20241017,161100,121664380,2080,2080,2080,2080,0
|
|
20241017,161000,121664380,2080,2080,2080,2080,0
|
|
20241017,160900,121664380,2080,2080,2080,2080,0
|
|
20241017,160800,121664380,2080,2080,2080,2080,0
|
|
20241017,160700,121664380,2080,2080,2080,2080,0
|
|
20241017,160600,121664380,2080,2080,2080,2080,0
|
|
20241017,160500,121664380,2080,2080,2080,2080,0
|
|
20241017,160400,121664380,2080,2080,2080,2080,0
|
|
20241017,160300,121664380,2080,2080,2080,2080,0
|
|
20241017,160200,121664380,2080,2080,2080,2080,0
|
|
20241017,160100,121664380,2080,2080,2080,2080,0
|
|
20241017,160000,121664380,2080,2080,2080,2080,0
|
|
20241017,155900,121664380,2080,2080,2080,2080,0
|
|
20241017,155800,121664380,2080,2080,2080,2080,0
|
|
20241017,155700,121664380,2080,2080,2080,2080,0
|
|
20241017,155600,121664380,2080,2080,2080,2080,0
|
|
20241017,155500,121664380,2080,2080,2080,2080,0
|
|
20241017,155400,121664380,2080,2080,2080,2080,0
|
|
20241017,155300,121664380,2080,2080,2080,2080,0
|
|
20241017,155200,121664380,2080,2080,2080,2080,1789
|
|
20241017,155100,121664380,2080,2080,2080,2080,0
|
|
20241017,155000,121664380,2080,2080,2080,2080,0
|
|
20241017,154900,121664380,2080,2080,2080,2080,0
|
|
20241017,154800,121664380,2080,2080,2080,2080,0
|
|
20241017,154700,121664380,2080,2080,2080,2080,0
|
|
20241017,154600,121664380,2080,2080,2080,2080,0
|
|
20241017,154500,121664380,2080,2080,2080,2080,0
|
|
20241017,154400,121664380,2080,2080,2080,2080,0
|
|
20241017,154300,121664380,2080,2080,2080,2080,0
|
|
20241017,154200,121664380,2080,2080,2080,2080,0
|
|
20241017,154100,121664380,2080,2080,2080,2080,0
|
|
20241017,154000,121664380,2080,2080,2080,2080,0
|
|
20241017,153900,121664380,2080,2080,2080,2080,0
|
|
20241017,153800,121664380,2080,2080,2080,2080,0
|
|
20241017,153700,121664380,2080,2080,2080,2080,0
|
|
20241017,153600,121664380,2080,2080,2080,2080,0
|
|
20241017,153500,121664380,2080,2080,2080,2080,0
|
|
20241017,153400,121664380,2080,2080,2080,2080,0
|
|
20241017,153300,121664380,2080,2080,2080,2080,0
|
|
20241017,153200,121664380,2080,2080,2080,2080,0
|
|
20241017,153100,121664380,2080,2080,2080,2080,0
|
|
20241017,153000,121664380,2080,2080,2080,2080,1789
|
|
20241017,152900,117943260,2080,2080,2080,2080,0
|
|
20241017,152800,117943260,2080,2080,2080,2080,0
|
|
20241017,152700,117943260,2080,2080,2080,2080,0
|
|
20241017,152600,117943260,2080,2080,2080,2080,0
|
|
20241017,152500,117943260,2080,2080,2080,2080,0
|
|
20241017,152400,117943260,2080,2080,2080,2080,0
|
|
20241017,152300,117943260,2080,2080,2080,2080,0
|
|
20241017,152200,117943260,2080,2080,2080,2080,0
|
|
20241017,152100,117943260,2080,2080,2080,2080,0
|
|
20241017,152000,117943260,2080,2080,2080,2080,0
|
|
20241017,151900,117943260,2080,2080,2080,2080,1100
|
|
20241017,151800,115655260,2080,2080,2080,2080,1
|
|
20241017,151700,115653180,2075,2075,2075,2075,75
|
|
20241017,151600,115497555,2075,2075,2075,2075,44
|
|
20241017,151500,115406255,2075,2075,2075,2075,961
|
|
20241017,151400,113412180,2080,2080,2080,2080,0
|
|
20241017,151300,113412180,2080,2080,2080,2080,595
|
|
20241017,151200,112174580,2080,2080,2080,2080,150
|
|
20241017,151100,111862580,2080,2080,2080,2080,172
|
|
20241017,151000,111504820,2080,2080,2080,2080,0
|
|
20241017,150900,111504820,2080,2080,2080,2080,0
|
|
20241017,150800,111504820,2080,2080,2080,2080,162
|
|
20241017,150700,111167860,2085,2080,2085,2080,163
|
|
20241017,150600,110828815,2075,2075,2075,2075,220
|
|
20241017,150500,110372315,2085,2085,2085,2085,843
|
|
20241017,150400,108614660,2085,2085,2085,2085,0
|
|
20241017,150300,108614660,2085,2085,2085,2085,0
|
|
20241017,150200,108614660,2085,2080,2085,2080,4
|
|
20241017,150100,108606335,2080,2080,2080,2080,0
|
|
20241017,150000,108606335,2080,2080,2080,2080,592
|
|
20241017,145900,107374975,2085,2085,2085,2085,0
|
|
20241017,145800,107374975,2085,2085,2085,2085,0
|
|
20241017,145700,107374975,2085,2085,2085,2085,0
|
|
20241017,145600,107374975,2085,2085,2085,2085,0
|
|
20241017,145500,107374975,2085,2085,2085,2085,162
|
|
20241017,145400,107037205,2080,2080,2080,2080,225
|
|
20241017,145300,106569205,2090,2090,2090,2090,0
|
|
20241017,145200,106569205,2090,2090,2090,2090,0
|
|
20241017,145100,106569205,2090,2090,2090,2090,0
|
|
20241017,145000,106569205,2090,2090,2090,2090,0
|
|
20241017,144900,106569205,2090,2090,2090,2090,1
|
|
20241017,144800,106567115,2090,2090,2090,2090,10
|
|
20241017,144700,106546215,2090,2090,2090,2090,1
|
|
20241017,144600,106544125,2080,2080,2080,2080,0
|
|
20241017,144500,106544125,2080,2080,2080,2080,515
|
|
20241017,144400,105472925,2090,2090,2090,2090,0
|
|
20241017,144300,105472925,2090,2090,2090,2090,0
|
|
20241017,144200,105472925,2090,2080,2090,2080,81
|
|
20241017,144100,105304435,2080,2080,2080,2080,100
|
|
20241017,144000,105096435,2090,2090,2090,2090,0
|
|
20241017,143900,105096435,2090,2090,2090,2090,0
|
|
20241017,143800,105096435,2090,2085,2090,2085,197
|
|
20241017,143700,104685685,2085,2085,2085,2085,405
|
|
20241017,143600,103841260,2085,2085,2085,2085,1
|
|
20241017,143500,103839175,2090,2090,2090,2090,600
|
|
20241017,143400,102585175,2090,2090,2090,2090,0
|
|
20241017,143300,102585175,2090,2090,2090,2090,1
|
|
20241017,143200,102583085,2085,2085,2085,2085,2
|
|
20241017,143100,102578915,2090,2090,2090,2090,0
|
|
20241017,143000,102578915,2090,2090,2090,2090,0
|
|
20241017,142900,102578915,2090,2090,2090,2090,0
|
|
20241017,142800,102578915,2090,2090,2090,2090,0
|
|
20241017,142700,102578915,2090,2090,2090,2090,1
|
|
20241017,142600,102576825,2075,2090,2090,2075,359
|
|
20241017,142500,101830775,2090,2090,2090,2090,0
|
|
20241017,142400,101830775,2090,2090,2090,2090,0
|
|
20241017,142300,101830775,2090,2090,2090,2090,212
|
|
20241017,142200,101387695,2090,2090,2090,2090,0
|
|
20241017,142100,101387695,2090,2090,2090,2090,1051
|
|
20241017,142000,99191105,2090,2090,2090,2090,0
|
|
20241017,141900,99191105,2090,2090,2090,2090,0
|
|
20241017,141800,99191105,2090,2090,2090,2090,0
|
|
20241017,141700,99191105,2090,2090,2090,2090,0
|
|
20241017,141600,99191105,2090,2090,2090,2090,0
|
|
20241017,141500,99191105,2090,2090,2090,2090,0
|
|
20241017,141400,99191105,2090,2090,2090,2090,0
|
|
20241017,141300,99191105,2090,2090,2090,2090,1
|
|
20241017,141200,99189015,2085,2085,2085,2085,0
|
|
20241017,141100,99189015,2085,2085,2085,2085,1267
|
|
20241017,141000,96547320,2090,2090,2090,2090,1
|
|
20241017,140900,96545230,2085,2085,2085,2085,733
|
|
20241017,140800,95016925,2085,2085,2085,2085,1
|
|
20241017,140700,95014840,2080,2080,2080,2080,0
|
|
20241017,140600,95014840,2080,2080,2080,2080,23
|
|
20241017,140500,94967000,2085,2085,2085,2085,0
|
|
20241017,140400,94967000,2085,2085,2085,2085,0
|
|
20241017,140300,94967000,2085,2085,2085,2085,1
|
|
20241017,140200,94964915,2080,2080,2080,2080,0
|
|
20241017,140100,94964915,2080,2080,2080,2080,124
|
|
20241017,140000,94706995,2085,2085,2085,2085,1
|
|
20241017,135900,94704910,2080,2080,2080,2080,0
|
|
20241017,135800,94704910,2080,2080,2080,2080,1
|
|
20241017,135700,94702830,2080,2080,2085,2080,13
|
|
20241017,135600,94675785,2080,2080,2080,2080,0
|
|
20241017,135500,94675785,2080,2080,2080,2080,0
|
|
20241017,135400,94675785,2080,2080,2080,2080,0
|
|
20241017,135300,94675785,2080,2080,2080,2080,0
|
|
20241017,135200,94675785,2080,2080,2080,2080,0
|
|
20241017,135100,94675785,2080,2080,2080,2080,0
|
|
20241017,135000,94675785,2080,2080,2080,2080,100
|
|
20241017,134900,94467785,2085,2085,2085,2085,0
|
|
20241017,134800,94467785,2085,2085,2085,2085,1
|
|
20241017,134700,94465700,2080,2080,2080,2080,0
|
|
20241017,134600,94465700,2080,2080,2080,2080,101
|
|
20241017,134500,94255620,2080,2080,2080,2080,0
|
|
20241017,134400,94255620,2080,2080,2080,2080,0
|
|
20241017,134300,94255620,2080,2080,2080,2080,0
|
|
20241017,134200,94255620,2080,2080,2080,2080,6
|
|
20241017,134100,94243140,2080,2080,2080,2080,33
|
|
20241017,134000,94174500,2080,2080,2080,2080,0
|
|
20241017,133900,94174500,2080,2080,2080,2080,65
|
|
20241017,133800,94039300,2080,2080,2080,2080,0
|
|
20241017,133700,94039300,2080,2080,2080,2080,0
|
|
20241017,133600,94039300,2080,2080,2080,2080,0
|
|
20241017,133500,94039300,2080,2075,2080,2075,3
|
|
20241017,133400,94033065,2080,2080,2080,2080,0
|
|
20241017,133300,94033065,2080,2080,2080,2080,0
|
|
20241017,133200,94033065,2080,2080,2080,2080,0
|
|
20241017,133100,94033065,2080,2080,2080,2080,1122
|
|
20241017,133000,91699305,2080,2080,2080,2080,36
|
|
20241017,132900,91624425,2080,2080,2080,2080,0
|
|
20241017,132800,91624425,2080,2080,2080,2080,2
|
|
20241017,132700,91620265,2080,2080,2080,2080,10
|
|
20241017,132600,91599465,2080,2080,2080,2080,99
|
|
20241017,132500,91393545,2080,2080,2080,2080,66
|
|
20241017,132400,91256265,2085,2085,2085,2075,6702
|
|
20241017,132300,77313000,2085,2085,2085,2085,0
|
|
20241017,132200,77313000,2085,2085,2085,2085,1
|
|
20241017,132100,77310915,2085,2085,2085,2085,322
|
|
20241017,132000,76639545,2090,2090,2090,2090,0
|
|
20241017,131900,76639545,2090,2090,2090,2090,0
|
|
20241017,131800,76639545,2090,2090,2090,2090,0
|
|
20241017,131700,76639545,2090,2090,2090,2090,0
|
|
20241017,131600,76639545,2090,2090,2090,2090,0
|
|
20241017,131500,76639545,2090,2090,2090,2090,0
|
|
20241017,131400,76639545,2090,2090,2090,2090,0
|
|
20241017,131300,76639545,2090,2090,2090,2090,15
|
|
20241017,131200,76608195,2085,2085,2085,2085,0
|
|
20241017,131100,76608195,2085,2085,2085,2085,0
|
|
20241017,131000,76608195,2085,2085,2085,2085,0
|
|
20241017,130900,76608195,2085,2085,2085,2085,0
|
|
20241017,130800,76608195,2085,2085,2085,2085,0
|
|
20241017,130700,76608195,2085,2085,2085,2085,17
|
|
20241017,130600,76572750,2085,2085,2085,2085,1137
|
|
20241017,130500,74202105,2090,2090,2090,2090,0
|
|
20241017,130400,74202105,2090,2090,2090,2090,0
|
|
20241017,130300,74202105,2090,2090,2090,2090,0
|
|
20241017,130200,74202105,2090,2090,2090,2090,0
|
|
20241017,130100,74202105,2090,2090,2090,2090,0
|
|
20241017,130000,74202105,2090,2090,2090,2090,0
|
|
20241017,125900,74202105,2090,2090,2090,2090,0
|
|
20241017,125800,74202105,2090,2090,2090,2090,0
|
|
20241017,125700,74202105,2090,2090,2090,2090,0
|
|
20241017,125600,74202105,2090,2090,2090,2090,0
|
|
20241017,125500,74202105,2090,2090,2090,2090,0
|
|
20241017,125400,74202105,2090,2090,2090,2090,1
|
|
20241017,125300,74200015,2090,2090,2090,2090,0
|
|
20241017,125200,74200015,2090,2090,2090,2090,0
|
|
20241017,125100,74200015,2090,2090,2090,2090,0
|
|
20241017,125000,74200015,2090,2090,2090,2090,1
|
|
20241017,124900,74197925,2085,2085,2085,2085,0
|
|
20241017,124800,74197925,2085,2085,2085,2085,0
|
|
20241017,124700,74197925,2085,2085,2085,2085,0
|
|
20241017,124600,74197925,2085,2085,2085,2085,0
|
|
20241017,124500,74197925,2085,2085,2085,2085,62
|
|
20241017,124400,74068655,2085,2085,2085,2085,0
|
|
20241017,124300,74068655,2085,2085,2085,2085,0
|
|
20241017,124200,74068655,2085,2085,2085,2085,0
|
|
20241017,124100,74068655,2085,2085,2085,2085,36
|
|
20241017,124000,73993595,2085,2085,2085,2085,0
|
|
20241017,123900,73993595,2085,2085,2085,2085,0
|
|
20241017,123800,73993595,2085,2085,2085,2085,0
|
|
20241017,123700,73993595,2085,2085,2085,2085,0
|
|
20241017,123600,73993595,2085,2085,2085,2085,0
|
|
20241017,123500,73993595,2085,2085,2085,2085,0
|
|
20241017,123400,73993595,2085,2085,2085,2085,300
|
|
20241017,123300,73368095,2090,2090,2090,2090,0
|
|
20241017,123200,73368095,2090,2090,2090,2090,0
|
|
20241017,123100,73368095,2090,2090,2090,2090,10
|
|
20241017,123000,73347195,2090,2090,2090,2090,60
|
|
20241017,122900,73221795,2090,2090,2090,2090,0
|
|
20241017,122800,73221795,2090,2090,2090,2090,0
|
|
20241017,122700,73221795,2090,2090,2090,2090,1
|
|
20241017,122600,73219705,2090,2090,2090,2090,380
|
|
20241017,122500,72425505,2090,2090,2090,2090,0
|
|
20241017,122400,72425505,2090,2090,2090,2090,0
|
|
20241017,122300,72425505,2090,2090,2090,2090,5
|
|
20241017,122200,72415055,2085,2085,2085,2085,0
|
|
20241017,122100,72415055,2085,2085,2085,2085,0
|
|
20241017,122000,72415055,2085,2085,2085,2085,0
|
|
20241017,121900,72415055,2085,2085,2085,2085,0
|
|
20241017,121800,72415055,2085,2085,2085,2085,0
|
|
20241017,121700,72415055,2085,2085,2085,2085,0
|
|
20241017,121600,72415055,2085,2085,2085,2085,5
|
|
20241017,121500,72404630,2090,2090,2090,2090,0
|
|
20241017,121400,72404630,2090,2090,2090,2090,0
|
|
20241017,121300,72404630,2090,2090,2090,2090,0
|
|
20241017,121200,72404630,2090,2090,2090,2090,0
|
|
20241017,121100,72404630,2090,2090,2090,2090,0
|
|
20241017,121000,72404630,2090,2090,2090,2090,717
|
|
20241017,120900,70906100,2085,2085,2085,2085,0
|
|
20241017,120800,70906100,2085,2085,2085,2085,0
|
|
20241017,120700,70906100,2085,2085,2085,2085,0
|
|
20241017,120600,70906100,2085,2085,2085,2085,20
|
|
20241017,120500,70864400,2085,2085,2085,2085,0
|
|
20241017,120400,70864400,2085,2085,2085,2085,0
|
|
20241017,120300,70864400,2085,2085,2085,2085,0
|
|
20241017,120200,70864400,2085,2085,2085,2085,0
|
|
20241017,120100,70864400,2085,2085,2085,2085,822
|
|
20241017,120000,69150530,2095,2095,2095,2095,0
|
|
20241017,115900,69150530,2095,2095,2095,2095,1
|
|
20241017,115800,69148435,2085,2085,2085,2085,0
|
|
20241017,115700,69148435,2085,2085,2085,2085,0
|
|
20241017,115600,69148435,2085,2085,2085,2085,0
|
|
20241017,115500,69148435,2085,2085,2085,2085,0
|
|
20241017,115400,69148435,2085,2085,2085,2085,0
|
|
20241017,115300,69148435,2085,2085,2085,2085,0
|
|
20241017,115200,69148435,2085,2085,2085,2085,0
|
|
20241017,115100,69148435,2085,2085,2085,2085,0
|
|
20241017,115000,69148435,2085,2085,2085,2085,65
|
|
20241017,114900,69012910,2095,2095,2095,2095,230
|
|
20241017,114800,68531060,2095,2095,2095,2095,0
|
|
20241017,114700,68531060,2095,2095,2095,2095,0
|
|
20241017,114600,68531060,2095,2095,2095,2095,0
|
|
20241017,114500,68531060,2095,2095,2095,2095,0
|
|
20241017,114400,68531060,2095,2095,2095,2095,0
|
|
20241017,114300,68531060,2095,2095,2095,2095,0
|
|
20241017,114200,68531060,2095,2095,2095,2095,21
|
|
20241017,114100,68487065,2085,2085,2085,2085,0
|
|
20241017,114000,68487065,2085,2085,2085,2085,0
|
|
20241017,113900,68487065,2085,2085,2085,2085,65
|
|
20241017,113800,68351540,2085,2090,2090,2085,1051
|
|
20241017,113700,66160190,2085,2085,2085,2085,0
|
|
20241017,113600,66160190,2085,2085,2085,2085,0
|
|
20241017,113500,66160190,2085,2085,2085,2085,0
|
|
20241017,113400,66160190,2085,2085,2085,2085,0
|
|
20241017,113300,66160190,2085,2085,2085,2085,0
|
|
20241017,113200,66160190,2085,2085,2085,2085,0
|
|
20241017,113100,66160190,2085,2085,2085,2085,0
|
|
20241017,113000,66160190,2085,2085,2085,2085,0
|
|
20241017,112900,66160190,2085,2085,2085,2085,0
|
|
20241017,112800,66160190,2085,2085,2085,2085,0
|
|
20241017,112700,66160190,2085,2085,2085,2085,0
|
|
20241017,112600,66160190,2085,2085,2085,2085,0
|
|
20241017,112500,66160190,2085,2085,2085,2085,200
|
|
20241017,112400,65743190,2085,2085,2085,2085,137
|
|
20241017,112300,65457545,2085,2085,2085,2085,0
|
|
20241017,112200,65457545,2085,2085,2085,2085,0
|
|
20241017,112100,65457545,2085,2085,2085,2085,545
|
|
20241017,112000,64321220,2085,2085,2085,2085,0
|
|
20241017,111900,64321220,2085,2085,2085,2080,2956
|
|
20241017,111800,58157965,2090,2090,2090,2090,0
|
|
20241017,111700,58157965,2090,2090,2090,2090,0
|
|
20241017,111600,58157965,2090,2090,2090,2090,0
|
|
20241017,111500,58157965,2090,2090,2090,2090,0
|
|
20241017,111400,58157965,2090,2090,2090,2090,0
|
|
20241017,111300,58157965,2090,2090,2090,2090,0
|
|
20241017,111200,58157965,2090,2090,2090,2090,1
|
|
20241017,111100,58155875,2095,2095,2095,2095,2
|
|
20241017,111000,58151685,2085,2085,2085,2085,250
|
|
20241017,110900,57630435,2090,2090,2090,2090,0
|
|
20241017,110800,57630435,2090,2090,2090,2090,0
|
|
20241017,110700,57630435,2090,2085,2095,2085,841
|
|
20241017,110600,55876920,2080,2080,2080,2080,250
|
|
20241017,110500,55356920,2085,2085,2085,2085,0
|
|
20241017,110400,55356920,2085,2085,2085,2085,2
|
|
20241017,110300,55352750,2085,2085,2085,2085,0
|
|
20241017,110200,55352750,2085,2085,2085,2085,5551
|
|
20241017,110100,43778915,2080,2085,2085,2080,3000
|
|
20241017,110000,37524310,2085,2085,2085,2085,0
|
|
20241017,105900,37524310,2085,2085,2085,2085,9
|
|
20241017,105800,37505545,2095,2085,2095,2085,11
|
|
20241017,105700,37482600,2085,2090,2090,2085,4307
|
|
20241017,105600,28483910,2100,2100,2100,2100,0
|
|
20241017,105500,28483910,2100,2100,2100,2100,0
|
|
20241017,105400,28483910,2100,2100,2100,2100,0
|
|
20241017,105300,28483910,2100,2100,2100,2100,0
|
|
20241017,105200,28483910,2100,2100,2100,2100,0
|
|
20241017,105100,28483910,2100,2100,2100,2100,0
|
|
20241017,105000,28483910,2100,2100,2100,2100,0
|
|
20241017,104900,28483910,2100,2100,2100,2100,0
|
|
20241017,104800,28483910,2100,2100,2100,2100,0
|
|
20241017,104700,28483910,2100,2100,2100,2100,0
|
|
20241017,104600,28483910,2100,2100,2100,2100,100
|
|
20241017,104500,28273910,2095,2095,2095,2095,0
|
|
20241017,104400,28273910,2095,2095,2095,2095,250
|
|
20241017,104300,27750160,2100,2100,2100,2100,0
|
|
20241017,104200,27750160,2100,2100,2100,2100,0
|
|
20241017,104100,27750160,2100,2100,2100,2100,0
|
|
20241017,104000,27750160,2100,2100,2100,2100,1
|
|
20241017,103900,27748060,2095,2095,2095,2095,500
|
|
20241017,103800,26700560,2095,2095,2095,2095,0
|
|
20241017,103700,26700560,2095,2095,2095,2095,2
|
|
20241017,103600,26696370,2095,2090,2095,2090,34
|
|
20241017,103500,26625290,2100,2100,2100,2100,0
|
|
20241017,103400,26625290,2100,2100,2100,2100,0
|
|
20241017,103300,26625290,2100,2100,2100,2100,0
|
|
20241017,103200,26625290,2100,2100,2100,2100,0
|
|
20241017,103100,26625290,2100,2100,2100,2100,0
|
|
20241017,103000,26625290,2100,2100,2100,2100,0
|
|
20241017,102900,26625290,2100,2100,2100,2100,0
|
|
20241017,102800,26625290,2100,2100,2100,2100,100
|
|
20241017,102700,26415290,2100,2100,2100,2100,0
|
|
20241017,102600,26415290,2100,2100,2100,2100,0
|
|
20241017,102500,26415290,2100,2100,2100,2100,0
|
|
20241017,102400,26415290,2100,2100,2100,2100,48
|
|
20241017,102300,26314490,2090,2090,2090,2090,1115
|
|
20241017,102200,23984140,2095,2095,2095,2095,0
|
|
20241017,102100,23984140,2095,2095,2095,2095,0
|
|
20241017,102000,23984140,2095,2095,2095,2095,0
|
|
20241017,101900,23984140,2095,2095,2095,2095,96
|
|
20241017,101800,23783020,2095,2095,2095,2095,0
|
|
20241017,101700,23783020,2095,2095,2095,2095,0
|
|
20241017,101600,23783020,2095,2095,2095,2095,0
|
|
20241017,101500,23783020,2095,2095,2095,2095,0
|
|
20241017,101400,23783020,2095,2095,2100,2095,343
|
|
20241017,101300,23064430,2090,2090,2090,2090,0
|
|
20241017,101200,23064430,2090,2095,2095,2090,289
|
|
20241017,101100,22459105,2095,2095,2095,2095,0
|
|
20241017,101000,22459105,2095,2095,2095,2095,0
|
|
20241017,100900,22459105,2095,2095,2095,2095,0
|
|
20241017,100800,22459105,2095,2095,2095,2095,0
|
|
20241017,100700,22459105,2095,2095,2095,2095,0
|
|
20241017,100600,22459105,2095,2095,2095,2095,5
|
|
20241017,100500,22448630,2105,2105,2105,2105,1
|
|
20241017,100400,22446525,2105,2105,2105,2105,0
|
|
20241017,100300,22446525,2105,2105,2105,2105,0
|
|
20241017,100200,22446525,2105,2105,2105,2105,0
|
|
20241017,100100,22446525,2105,2105,2105,2105,0
|
|
20241017,100000,22446525,2105,2105,2105,2105,0
|
|
20241017,095900,22446525,2105,2105,2105,2105,0
|
|
20241017,095800,22446525,2105,2095,2105,2090,350
|
|
20241017,095700,21714585,2105,2105,2105,2105,0
|
|
20241017,095600,21714585,2105,2105,2105,2105,0
|
|
20241017,095500,21714585,2105,2105,2105,2105,164
|
|
20241017,095400,21369365,2105,2105,2105,2105,0
|
|
20241017,095300,21369365,2105,2105,2105,2105,0
|
|
20241017,095200,21369365,2105,2105,2105,2105,0
|
|
20241017,095100,21369365,2105,2105,2105,2105,0
|
|
20241017,095000,21369365,2105,2105,2105,2105,0
|
|
20241017,094900,21369365,2105,2105,2105,2105,0
|
|
20241017,094800,21369365,2105,2105,2105,2105,0
|
|
20241017,094700,21369365,2105,2105,2105,2105,0
|
|
20241017,094600,21369365,2105,2105,2105,2105,0
|
|
20241017,094500,21369365,2105,2105,2105,2105,0
|
|
20241017,094400,21369365,2105,2105,2105,2105,0
|
|
20241017,094300,21369365,2105,2105,2105,2105,0
|
|
20241017,094200,21369365,2105,2105,2105,2105,2
|
|
20241017,094100,21365155,2105,2105,2105,2105,0
|
|
20241017,094000,21365155,2105,2105,2105,2100,3217
|
|
20241017,093900,14609375,2095,2095,2095,2095,851
|
|
20241017,093800,12826530,2100,2100,2100,2100,0
|
|
20241017,093700,12826530,2100,2100,2100,2100,0
|
|
20241017,093600,12826530,2100,2100,2100,2100,0
|
|
20241017,093500,12826530,2100,2100,2100,2100,0
|
|
20241017,093400,12826530,2100,2100,2100,2100,0
|
|
20241017,093300,12826530,2100,2105,2105,2100,535
|
|
20241017,093200,11700835,2105,2100,2105,2100,52
|
|
20241017,093100,11591630,2100,2100,2100,2100,0
|
|
20241017,093000,11591630,2100,2100,2105,2100,54
|
|
20241017,092900,11478220,2100,2100,2100,2100,64
|
|
20241017,092800,11343820,2100,2100,2100,2100,0
|
|
20241017,092700,11343820,2100,2100,2100,2100,1
|
|
20241017,092600,11341720,2095,2095,2095,2095,0
|
|
20241017,092500,11341720,2095,2095,2095,2095,0
|
|
20241017,092400,11341720,2095,2095,2095,2095,20
|
|
20241017,092300,11299820,2095,2095,2095,2095,332
|
|
20241017,092200,10604280,2095,2095,2095,2095,1003
|
|
20241017,092100,8502995,2100,2100,2100,2100,0
|
|
20241017,092000,8502995,2100,2100,2100,2100,0
|
|
20241017,091900,8502995,2100,2100,2100,2100,10
|
|
20241017,091800,8481995,2090,2090,2090,2090,0
|
|
20241017,091700,8481995,2090,2090,2090,2090,0
|
|
20241017,091600,8481995,2090,2090,2090,2090,0
|
|
20241017,091500,8481995,2090,2090,2090,2090,30
|
|
20241017,091400,8419295,2090,2090,2090,2090,1485
|
|
20241017,091300,5315645,2090,2090,2090,2090,0
|
|
20241017,091200,5315645,2090,2090,2090,2090,1
|
|
20241017,091100,5313555,2085,2095,2095,2085,176
|
|
20241017,091000,4946395,2095,2095,2095,2095,0
|
|
20241017,090900,4946395,2095,2090,2095,2090,900
|
|
20241017,090800,3065085,2090,2090,2090,2090,0
|
|
20241017,090700,3065085,2090,2090,2090,2090,114
|
|
20241017,090600,2826825,2085,2090,2090,2085,1047
|
|
20241017,090500,643720,2085,2090,2090,2085,12
|
|
20241017,090400,618645,2090,2090,2090,2090,3
|
|
20241017,090300,612375,2090,2090,2090,2090,174
|
|
20241017,090200,248715,2095,2095,2095,2095,1
|
|
20241017,090100,246620,2090,2090,2090,2090,0
|
|
20241017,090000,246620,2090,2090,2090,2090,117
|