612 lines
28 KiB
CSV
612 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,190900,42253290,3785,3785,3785,3785,1204
|
|
20241014,190800,42253290,3785,3785,3785,3785,0
|
|
20241014,190700,42253290,3785,3785,3785,3785,0
|
|
20241014,190600,42253290,3785,3785,3785,3785,0
|
|
20241014,190500,42253290,3785,3785,3785,3785,0
|
|
20241014,190400,42253290,3785,3785,3785,3785,0
|
|
20241014,190300,42253290,3785,3785,3785,3785,0
|
|
20241014,190200,42253290,3785,3785,3785,3785,0
|
|
20241014,190100,42253290,3785,3785,3785,3785,0
|
|
20241014,190000,42253290,3785,3785,3785,3785,0
|
|
20241014,185900,42253290,3785,3785,3785,3785,0
|
|
20241014,185800,42253290,3785,3785,3785,3785,0
|
|
20241014,185700,42253290,3785,3785,3785,3785,0
|
|
20241014,185600,42253290,3785,3785,3785,3785,0
|
|
20241014,185500,42253290,3785,3785,3785,3785,0
|
|
20241014,185400,42253290,3785,3785,3785,3785,0
|
|
20241014,185300,42253290,3785,3785,3785,3785,0
|
|
20241014,185200,42253290,3785,3785,3785,3785,0
|
|
20241014,185100,42253290,3785,3785,3785,3785,0
|
|
20241014,185000,42253290,3785,3785,3785,3785,0
|
|
20241014,184900,42253290,3785,3785,3785,3785,0
|
|
20241014,184800,42253290,3785,3785,3785,3785,0
|
|
20241014,184700,42253290,3785,3785,3785,3785,0
|
|
20241014,184600,42253290,3785,3785,3785,3785,0
|
|
20241014,184500,42253290,3785,3785,3785,3785,0
|
|
20241014,184400,42253290,3785,3785,3785,3785,0
|
|
20241014,184300,42253290,3785,3785,3785,3785,0
|
|
20241014,184200,42253290,3785,3785,3785,3785,0
|
|
20241014,184100,42253290,3785,3785,3785,3785,0
|
|
20241014,184000,42253290,3785,3785,3785,3785,0
|
|
20241014,183900,42253290,3785,3785,3785,3785,1204
|
|
20241014,183800,42253290,3785,3785,3785,3785,0
|
|
20241014,183700,42253290,3785,3785,3785,3785,0
|
|
20241014,183600,42253290,3785,3785,3785,3785,0
|
|
20241014,183500,42253290,3785,3785,3785,3785,0
|
|
20241014,183400,42253290,3785,3785,3785,3785,0
|
|
20241014,183300,42253290,3785,3785,3785,3785,0
|
|
20241014,183200,42253290,3785,3785,3785,3785,0
|
|
20241014,183100,42253290,3785,3785,3785,3785,0
|
|
20241014,183000,42253290,3785,3785,3785,3785,0
|
|
20241014,182900,42253290,3785,3785,3785,3785,0
|
|
20241014,182800,42253290,3785,3785,3785,3785,0
|
|
20241014,182700,42253290,3785,3785,3785,3785,0
|
|
20241014,182600,42253290,3785,3785,3785,3785,0
|
|
20241014,182500,42253290,3785,3785,3785,3785,0
|
|
20241014,182400,42253290,3785,3785,3785,3785,0
|
|
20241014,182300,42253290,3785,3785,3785,3785,0
|
|
20241014,182200,42253290,3785,3785,3785,3785,0
|
|
20241014,182100,42253290,3785,3785,3785,3785,0
|
|
20241014,182000,42253290,3785,3785,3785,3785,0
|
|
20241014,181900,42253290,3785,3785,3785,3785,0
|
|
20241014,181800,42253290,3785,3785,3785,3785,0
|
|
20241014,181700,42253290,3785,3785,3785,3785,0
|
|
20241014,181600,42253290,3785,3785,3785,3785,0
|
|
20241014,181500,42253290,3785,3785,3785,3785,0
|
|
20241014,181400,42253290,3785,3785,3785,3785,0
|
|
20241014,181300,42253290,3785,3785,3785,3785,0
|
|
20241014,181200,42253290,3785,3785,3785,3785,0
|
|
20241014,181100,42253290,3785,3785,3785,3785,0
|
|
20241014,181000,42253290,3785,3785,3785,3785,0
|
|
20241014,180900,42253290,3785,3785,3785,3785,1204
|
|
20241014,180800,42253290,3785,3785,3785,3785,0
|
|
20241014,180700,42253290,3785,3785,3785,3785,0
|
|
20241014,180600,42253290,3785,3785,3785,3785,0
|
|
20241014,180500,42253290,3785,3785,3785,3785,0
|
|
20241014,180400,42253290,3785,3785,3785,3785,0
|
|
20241014,180300,42253290,3785,3785,3785,3785,0
|
|
20241014,180200,42253290,3785,3785,3785,3785,0
|
|
20241014,180100,42253290,3785,3785,3785,3785,0
|
|
20241014,180000,42253290,3785,3785,3785,3785,0
|
|
20241014,175900,42253290,3785,3785,3785,3785,0
|
|
20241014,175800,42253290,3785,3785,3785,3785,0
|
|
20241014,175700,42253290,3785,3785,3785,3785,0
|
|
20241014,175600,42253290,3785,3785,3785,3785,0
|
|
20241014,175500,42253290,3785,3785,3785,3785,0
|
|
20241014,175400,42253290,3785,3785,3785,3785,0
|
|
20241014,175300,42253290,3785,3785,3785,3785,0
|
|
20241014,175200,42253290,3785,3785,3785,3785,0
|
|
20241014,175100,42253290,3785,3785,3785,3785,0
|
|
20241014,175000,42253290,3785,3785,3785,3785,0
|
|
20241014,174900,42253290,3785,3785,3785,3785,0
|
|
20241014,174800,42253290,3785,3785,3785,3785,0
|
|
20241014,174700,42253290,3785,3785,3785,3785,0
|
|
20241014,174600,42253290,3785,3785,3785,3785,0
|
|
20241014,174500,42253290,3785,3785,3785,3785,0
|
|
20241014,174400,42253290,3785,3785,3785,3785,0
|
|
20241014,174300,42253290,3785,3785,3785,3785,0
|
|
20241014,174200,42253290,3785,3785,3785,3785,0
|
|
20241014,174100,42253290,3785,3785,3785,3785,0
|
|
20241014,174000,42253290,3785,3785,3785,3785,0
|
|
20241014,173900,42253290,3785,3785,3785,3785,1204
|
|
20241014,173800,42253290,3785,3785,3785,3785,0
|
|
20241014,173700,42253290,3785,3785,3785,3785,0
|
|
20241014,173600,42253290,3785,3785,3785,3785,0
|
|
20241014,173500,42253290,3785,3785,3785,3785,0
|
|
20241014,173400,42253290,3785,3785,3785,3785,0
|
|
20241014,173300,42253290,3785,3785,3785,3785,0
|
|
20241014,173200,42253290,3785,3785,3785,3785,0
|
|
20241014,173100,42253290,3785,3785,3785,3785,0
|
|
20241014,173000,42253290,3785,3785,3785,3785,0
|
|
20241014,172900,42253290,3785,3785,3785,3785,0
|
|
20241014,172800,42253290,3785,3785,3785,3785,0
|
|
20241014,172700,42253290,3785,3785,3785,3785,0
|
|
20241014,172600,42253290,3785,3785,3785,3785,0
|
|
20241014,172500,42253290,3785,3785,3785,3785,0
|
|
20241014,172400,42253290,3785,3785,3785,3785,0
|
|
20241014,172300,42253290,3785,3785,3785,3785,0
|
|
20241014,172200,42253290,3785,3785,3785,3785,0
|
|
20241014,172100,42253290,3785,3785,3785,3785,0
|
|
20241014,172000,42253290,3785,3785,3785,3785,0
|
|
20241014,171900,42253290,3785,3785,3785,3785,0
|
|
20241014,171800,42253290,3785,3785,3785,3785,0
|
|
20241014,171700,42253290,3785,3785,3785,3785,0
|
|
20241014,171600,42253290,3785,3785,3785,3785,0
|
|
20241014,171500,42253290,3785,3785,3785,3785,0
|
|
20241014,171400,42253290,3785,3785,3785,3785,0
|
|
20241014,171300,42253290,3785,3785,3785,3785,0
|
|
20241014,171200,42253290,3785,3785,3785,3785,0
|
|
20241014,171100,42253290,3785,3785,3785,3785,0
|
|
20241014,171000,42253290,3785,3785,3785,3785,0
|
|
20241014,170900,42253290,3785,3785,3785,3785,1204
|
|
20241014,170800,42253290,3785,3785,3785,3785,0
|
|
20241014,170700,42253290,3785,3785,3785,3785,0
|
|
20241014,170600,42253290,3785,3785,3785,3785,0
|
|
20241014,170500,42253290,3785,3785,3785,3785,0
|
|
20241014,170400,42253290,3785,3785,3785,3785,0
|
|
20241014,170300,42253290,3785,3785,3785,3785,0
|
|
20241014,170200,42253290,3785,3785,3785,3785,0
|
|
20241014,170100,42253290,3785,3785,3785,3785,0
|
|
20241014,170000,42253290,3785,3785,3785,3785,0
|
|
20241014,165900,42253290,3785,3785,3785,3785,0
|
|
20241014,165800,42253290,3785,3785,3785,3785,0
|
|
20241014,165700,42253290,3785,3785,3785,3785,0
|
|
20241014,165600,42253290,3785,3785,3785,3785,0
|
|
20241014,165500,42253290,3785,3785,3785,3785,0
|
|
20241014,165400,42253290,3785,3785,3785,3785,0
|
|
20241014,165300,42253290,3785,3785,3785,3785,0
|
|
20241014,165200,42253290,3785,3785,3785,3785,0
|
|
20241014,165100,42253290,3785,3785,3785,3785,0
|
|
20241014,165000,42253290,3785,3785,3785,3785,0
|
|
20241014,164900,42253290,3785,3785,3785,3785,0
|
|
20241014,164800,42253290,3785,3785,3785,3785,0
|
|
20241014,164700,42253290,3785,3785,3785,3785,0
|
|
20241014,164600,42253290,3785,3785,3785,3785,0
|
|
20241014,164500,42253290,3785,3785,3785,3785,0
|
|
20241014,164400,42253290,3785,3785,3785,3785,0
|
|
20241014,164300,42253290,3785,3785,3785,3785,0
|
|
20241014,164200,42253290,3785,3785,3785,3785,0
|
|
20241014,164100,42253290,3785,3785,3785,3785,0
|
|
20241014,164000,42253290,3785,3785,3785,3785,0
|
|
20241014,163900,42253290,3785,3785,3785,3785,1204
|
|
20241014,163800,42253290,3785,3785,3785,3785,0
|
|
20241014,163700,42253290,3785,3785,3785,3785,0
|
|
20241014,163600,42253290,3785,3785,3785,3785,0
|
|
20241014,163500,42253290,3785,3785,3785,3785,0
|
|
20241014,163400,42253290,3785,3785,3785,3785,0
|
|
20241014,163300,42253290,3785,3785,3785,3785,0
|
|
20241014,163200,42253290,3785,3785,3785,3785,0
|
|
20241014,163100,42253290,3785,3785,3785,3785,0
|
|
20241014,163000,42253290,3785,3785,3785,3785,0
|
|
20241014,162900,42253290,3785,3785,3785,3785,0
|
|
20241014,162800,42253290,3785,3785,3785,3785,0
|
|
20241014,162700,42253290,3785,3785,3785,3785,0
|
|
20241014,162600,42253290,3785,3785,3785,3785,0
|
|
20241014,162500,42253290,3785,3785,3785,3785,0
|
|
20241014,162400,42253290,3785,3785,3785,3785,0
|
|
20241014,162300,42253290,3785,3785,3785,3785,0
|
|
20241014,162200,42253290,3785,3785,3785,3785,0
|
|
20241014,162100,42253290,3785,3785,3785,3785,0
|
|
20241014,162000,42253290,3785,3785,3785,3785,0
|
|
20241014,161900,42253290,3785,3785,3785,3785,0
|
|
20241014,161800,42253290,3785,3785,3785,3785,0
|
|
20241014,161700,42253290,3785,3785,3785,3785,0
|
|
20241014,161600,42253290,3785,3785,3785,3785,0
|
|
20241014,161500,42253290,3785,3785,3785,3785,0
|
|
20241014,161400,42253290,3785,3785,3785,3785,0
|
|
20241014,161300,42253290,3785,3785,3785,3785,0
|
|
20241014,161200,42253290,3785,3785,3785,3785,0
|
|
20241014,161100,42253290,3785,3785,3785,3785,0
|
|
20241014,161000,42253290,3785,3785,3785,3785,0
|
|
20241014,160900,42253290,3785,3785,3785,3785,1204
|
|
20241014,160800,42253290,3785,3785,3785,3785,0
|
|
20241014,160700,42253290,3785,3785,3785,3785,0
|
|
20241014,160600,42253290,3785,3785,3785,3785,0
|
|
20241014,160500,42253290,3785,3785,3785,3785,0
|
|
20241014,160400,42253290,3785,3785,3785,3785,0
|
|
20241014,160300,42253290,3785,3785,3785,3785,0
|
|
20241014,160200,42253290,3785,3785,3785,3785,0
|
|
20241014,160100,42253290,3785,3785,3785,3785,0
|
|
20241014,160000,42253290,3785,3785,3785,3785,0
|
|
20241014,155900,42253290,3785,3785,3785,3785,0
|
|
20241014,155800,42253290,3785,3785,3785,3785,0
|
|
20241014,155700,42253290,3785,3785,3785,3785,0
|
|
20241014,155600,42253290,3785,3785,3785,3785,0
|
|
20241014,155500,42253290,3785,3785,3785,3785,0
|
|
20241014,155400,42253290,3785,3785,3785,3785,0
|
|
20241014,155300,42253290,3785,3785,3785,3785,0
|
|
20241014,155200,42253290,3785,3785,3785,3785,0
|
|
20241014,155100,42253290,3785,3785,3785,3785,0
|
|
20241014,155000,42253290,3785,3785,3785,3785,0
|
|
20241014,154900,42253290,3785,3785,3785,3785,0
|
|
20241014,154800,42253290,3785,3785,3785,3785,0
|
|
20241014,154700,42253290,3785,3785,3785,3785,0
|
|
20241014,154600,42253290,3785,3785,3785,3785,0
|
|
20241014,154500,42253290,3785,3785,3785,3785,0
|
|
20241014,154400,42253290,3785,3785,3785,3785,0
|
|
20241014,154300,42253290,3785,3785,3785,3785,0
|
|
20241014,154200,42253290,3785,3785,3785,3785,0
|
|
20241014,154100,42253290,3785,3785,3785,3785,0
|
|
20241014,154000,42253290,3785,3785,3785,3785,0
|
|
20241014,153900,42253290,3785,3785,3785,3785,1204
|
|
20241014,153800,42253290,3785,3785,3785,3785,0
|
|
20241014,153700,42253290,3785,3785,3785,3785,0
|
|
20241014,153600,42253290,3785,3785,3785,3785,0
|
|
20241014,153500,42253290,3785,3785,3785,3785,0
|
|
20241014,153400,42253290,3785,3785,3785,3785,0
|
|
20241014,153300,42253290,3785,3785,3785,3785,0
|
|
20241014,153200,42253290,3785,3785,3785,3785,0
|
|
20241014,153100,42253290,3785,3785,3785,3785,0
|
|
20241014,153000,42253290,3785,3785,3785,3785,1204
|
|
20241014,152900,37696150,3760,3760,3760,3760,0
|
|
20241014,152800,37696150,3760,3760,3760,3760,0
|
|
20241014,152700,37696150,3760,3760,3760,3760,0
|
|
20241014,152600,37696150,3760,3760,3760,3760,0
|
|
20241014,152500,37696150,3760,3760,3760,3760,0
|
|
20241014,152400,37696150,3760,3760,3760,3760,0
|
|
20241014,152300,37696150,3760,3760,3760,3760,0
|
|
20241014,152200,37696150,3760,3760,3760,3760,0
|
|
20241014,152100,37696150,3760,3760,3760,3760,0
|
|
20241014,152000,37696150,3760,3760,3760,3760,0
|
|
20241014,151900,37696150,3760,3760,3760,3760,0
|
|
20241014,151800,37696150,3760,3760,3760,3760,0
|
|
20241014,151700,37696150,3760,3760,3760,3760,0
|
|
20241014,151600,37696150,3760,3760,3760,3760,0
|
|
20241014,151500,37696150,3760,3760,3760,3760,0
|
|
20241014,151400,37696150,3760,3760,3760,3760,0
|
|
20241014,151300,37696150,3760,3760,3760,3760,0
|
|
20241014,151200,37696150,3760,3760,3760,3760,0
|
|
20241014,151100,37696150,3760,3760,3760,3760,1
|
|
20241014,151000,37692390,3740,3740,3740,3740,0
|
|
20241014,150900,37692390,3740,3740,3740,3740,0
|
|
20241014,150800,37692390,3740,3740,3740,3740,0
|
|
20241014,150700,37692390,3740,3745,3745,3740,130
|
|
20241014,150600,37206155,3755,3755,3755,3755,0
|
|
20241014,150500,37206155,3755,3755,3755,3755,0
|
|
20241014,150400,37206155,3755,3755,3755,3755,0
|
|
20241014,150300,37206155,3755,3755,3755,3755,0
|
|
20241014,150200,37206155,3755,3755,3755,3755,5
|
|
20241014,150100,37187380,3760,3760,3760,3760,0
|
|
20241014,150000,37187380,3760,3760,3760,3760,0
|
|
20241014,145900,37187380,3760,3760,3760,3760,0
|
|
20241014,145800,37187380,3760,3760,3760,3760,0
|
|
20241014,145700,37187380,3760,3760,3760,3760,7
|
|
20241014,145600,37161060,3760,3760,3760,3760,0
|
|
20241014,145500,37161060,3760,3760,3760,3760,0
|
|
20241014,145400,37161060,3760,3760,3760,3760,0
|
|
20241014,145300,37161060,3760,3760,3760,3760,0
|
|
20241014,145200,37161060,3760,3760,3760,3760,0
|
|
20241014,145100,37161060,3760,3760,3760,3760,8
|
|
20241014,145000,37130980,3760,3765,3765,3760,22
|
|
20241014,144900,37048185,3765,3765,3765,3765,1
|
|
20241014,144800,37044420,3775,3775,3775,3775,30
|
|
20241014,144700,36931170,3775,3775,3775,3775,0
|
|
20241014,144600,36931170,3775,3775,3775,3775,0
|
|
20241014,144500,36931170,3775,3775,3775,3775,1
|
|
20241014,144400,36927395,3775,3775,3775,3775,0
|
|
20241014,144300,36927395,3775,3775,3775,3775,0
|
|
20241014,144200,36927395,3775,3775,3775,3775,0
|
|
20241014,144100,36927395,3775,3775,3775,3775,0
|
|
20241014,144000,36927395,3775,3775,3775,3775,0
|
|
20241014,143900,36927395,3775,3775,3775,3775,35
|
|
20241014,143800,36795270,3770,3770,3770,3770,0
|
|
20241014,143700,36795270,3770,3770,3770,3770,0
|
|
20241014,143600,36795270,3770,3770,3770,3770,0
|
|
20241014,143500,36795270,3770,3770,3770,3770,0
|
|
20241014,143400,36795270,3770,3770,3770,3770,99
|
|
20241014,143300,36422040,3770,3770,3770,3770,0
|
|
20241014,143200,36422040,3770,3770,3770,3770,0
|
|
20241014,143100,36422040,3770,3770,3770,3770,0
|
|
20241014,143000,36422040,3770,3770,3770,3770,0
|
|
20241014,142900,36422040,3770,3770,3770,3770,0
|
|
20241014,142800,36422040,3770,3765,3770,3765,5
|
|
20241014,142700,36403205,3760,3760,3760,3760,0
|
|
20241014,142600,36403205,3760,3760,3760,3760,0
|
|
20241014,142500,36403205,3760,3760,3760,3760,0
|
|
20241014,142400,36403205,3760,3760,3760,3760,0
|
|
20241014,142300,36403205,3760,3760,3760,3760,0
|
|
20241014,142200,36403205,3760,3760,3760,3760,0
|
|
20241014,142100,36403205,3760,3760,3760,3760,6
|
|
20241014,142000,36380645,3755,3755,3755,3755,0
|
|
20241014,141900,36380645,3755,3755,3755,3755,0
|
|
20241014,141800,36380645,3755,3745,3755,3745,249
|
|
20241014,141700,35446995,3735,3735,3735,3735,0
|
|
20241014,141600,35446995,3735,3735,3735,3735,0
|
|
20241014,141500,35446995,3735,3735,3735,3735,0
|
|
20241014,141400,35446995,3735,3735,3735,3735,10
|
|
20241014,141300,35409645,3740,3740,3740,3740,0
|
|
20241014,141200,35409645,3740,3740,3740,3740,0
|
|
20241014,141100,35409645,3740,3740,3740,3740,0
|
|
20241014,141000,35409645,3740,3740,3740,3740,0
|
|
20241014,140900,35409645,3740,3740,3740,3740,0
|
|
20241014,140800,35409645,3740,3740,3740,3740,0
|
|
20241014,140700,35409645,3740,3740,3740,3740,0
|
|
20241014,140600,35409645,3740,3740,3740,3740,0
|
|
20241014,140500,35409645,3740,3740,3740,3740,0
|
|
20241014,140400,35409645,3740,3740,3740,3740,0
|
|
20241014,140300,35409645,3740,3740,3740,3740,0
|
|
20241014,140200,35409645,3740,3735,3740,3735,301
|
|
20241014,140100,34285405,3745,3745,3745,3745,0
|
|
20241014,140000,34285405,3745,3745,3745,3745,0
|
|
20241014,135900,34285405,3745,3745,3745,3745,0
|
|
20241014,135800,34285405,3745,3745,3745,3745,0
|
|
20241014,135700,34285405,3745,3745,3745,3745,0
|
|
20241014,135600,34285405,3745,3745,3745,3745,0
|
|
20241014,135500,34285405,3745,3745,3745,3745,0
|
|
20241014,135400,34285405,3745,3745,3745,3745,0
|
|
20241014,135300,34285405,3745,3745,3745,3745,0
|
|
20241014,135200,34285405,3745,3745,3745,3745,0
|
|
20241014,135100,34285405,3745,3745,3745,3745,0
|
|
20241014,135000,34285405,3745,3745,3745,3745,1
|
|
20241014,134900,34281660,3740,3740,3740,3740,5
|
|
20241014,134800,34262960,3745,3745,3745,3745,0
|
|
20241014,134700,34262960,3745,3745,3745,3745,0
|
|
20241014,134600,34262960,3745,3745,3745,3745,0
|
|
20241014,134500,34262960,3745,3745,3745,3745,0
|
|
20241014,134400,34262960,3745,3745,3745,3745,0
|
|
20241014,134300,34262960,3745,3745,3745,3745,0
|
|
20241014,134200,34262960,3745,3745,3745,3745,0
|
|
20241014,134100,34262960,3745,3745,3745,3745,7
|
|
20241014,134000,34236745,3745,3745,3745,3745,1
|
|
20241014,133900,34233000,3735,3735,3735,3735,0
|
|
20241014,133800,34233000,3735,3735,3735,3735,0
|
|
20241014,133700,34233000,3735,3740,3740,3735,1034
|
|
20241014,133600,30370885,3745,3745,3745,3745,0
|
|
20241014,133500,30370885,3745,3745,3745,3745,0
|
|
20241014,133400,30370885,3745,3745,3745,3745,0
|
|
20241014,133300,30370885,3745,3745,3745,3745,0
|
|
20241014,133200,30370885,3745,3745,3745,3745,0
|
|
20241014,133100,30370885,3745,3745,3745,3745,0
|
|
20241014,133000,30370885,3745,3745,3745,3745,0
|
|
20241014,132900,30370885,3745,3745,3745,3745,0
|
|
20241014,132800,30370885,3745,3745,3745,3745,0
|
|
20241014,132700,30370885,3745,3745,3745,3745,0
|
|
20241014,132600,30370885,3745,3745,3745,3745,0
|
|
20241014,132500,30370885,3745,3745,3745,3745,0
|
|
20241014,132400,30370885,3745,3745,3745,3745,0
|
|
20241014,132300,30370885,3745,3745,3745,3745,0
|
|
20241014,132200,30370885,3745,3745,3745,3745,0
|
|
20241014,132100,30370885,3745,3745,3745,3745,0
|
|
20241014,132000,30370885,3745,3745,3745,3745,0
|
|
20241014,131900,30370885,3745,3745,3745,3745,0
|
|
20241014,131800,30370885,3745,3745,3745,3745,0
|
|
20241014,131700,30370885,3745,3745,3745,3745,0
|
|
20241014,131600,30370885,3745,3745,3745,3745,0
|
|
20241014,131500,30370885,3745,3745,3745,3745,0
|
|
20241014,131400,30370885,3745,3745,3745,3745,0
|
|
20241014,131300,30370885,3745,3745,3745,3745,0
|
|
20241014,131200,30370885,3745,3745,3745,3745,0
|
|
20241014,131100,30370885,3745,3745,3745,3745,0
|
|
20241014,131000,30370885,3745,3745,3745,3745,0
|
|
20241014,130900,30370885,3745,3745,3745,3745,0
|
|
20241014,130800,30370885,3745,3745,3745,3745,0
|
|
20241014,130700,30370885,3745,3745,3745,3745,0
|
|
20241014,130600,30370885,3745,3745,3745,3745,0
|
|
20241014,130500,30370885,3745,3745,3745,3745,0
|
|
20241014,130400,30370885,3745,3745,3745,3745,0
|
|
20241014,130300,30370885,3745,3745,3745,3745,28
|
|
20241014,130200,30266025,3740,3740,3740,3740,0
|
|
20241014,130100,30266025,3740,3740,3740,3740,0
|
|
20241014,130000,30266025,3740,3740,3740,3740,0
|
|
20241014,125900,30266025,3740,3740,3740,3740,0
|
|
20241014,125800,30266025,3740,3740,3740,3740,0
|
|
20241014,125700,30266025,3740,3740,3740,3740,250
|
|
20241014,125600,29331025,3745,3745,3745,3745,2
|
|
20241014,125500,29323535,3740,3740,3740,3740,0
|
|
20241014,125400,29323535,3740,3740,3740,3740,0
|
|
20241014,125300,29323535,3740,3740,3740,3740,0
|
|
20241014,125200,29323535,3740,3740,3740,3740,0
|
|
20241014,125100,29323535,3740,3740,3740,3740,0
|
|
20241014,125000,29323535,3740,3740,3740,3740,0
|
|
20241014,124900,29323535,3740,3740,3740,3740,0
|
|
20241014,124800,29323535,3740,3740,3740,3740,0
|
|
20241014,124700,29323535,3740,3740,3740,3740,0
|
|
20241014,124600,29323535,3740,3740,3740,3740,444
|
|
20241014,124500,27662975,3740,3740,3740,3740,0
|
|
20241014,124400,27662975,3740,3740,3740,3740,0
|
|
20241014,124300,27662975,3740,3740,3740,3740,0
|
|
20241014,124200,27662975,3740,3740,3740,3740,0
|
|
20241014,124100,27662975,3740,3740,3740,3740,0
|
|
20241014,124000,27662975,3740,3740,3740,3740,0
|
|
20241014,123900,27662975,3740,3740,3740,3740,0
|
|
20241014,123800,27662975,3740,3740,3740,3740,0
|
|
20241014,123700,27662975,3740,3740,3740,3740,0
|
|
20241014,123600,27662975,3740,3740,3740,3740,0
|
|
20241014,123500,27662975,3740,3740,3740,3740,0
|
|
20241014,123400,27662975,3740,3740,3740,3740,0
|
|
20241014,123300,27662975,3740,3740,3740,3740,0
|
|
20241014,123200,27662975,3740,3740,3740,3740,0
|
|
20241014,123100,27662975,3740,3740,3740,3740,0
|
|
20241014,123000,27662975,3740,3740,3740,3740,0
|
|
20241014,122900,27662975,3740,3740,3740,3740,0
|
|
20241014,122800,27662975,3740,3740,3740,3740,0
|
|
20241014,122700,27662975,3740,3740,3740,3740,0
|
|
20241014,122600,27662975,3740,3740,3740,3740,0
|
|
20241014,122500,27662975,3740,3740,3740,3740,0
|
|
20241014,122400,27662975,3740,3740,3740,3740,0
|
|
20241014,122300,27662975,3740,3740,3740,3740,0
|
|
20241014,122200,27662975,3740,3740,3740,3740,0
|
|
20241014,122100,27662975,3740,3740,3740,3740,0
|
|
20241014,122000,27662975,3740,3740,3740,3740,0
|
|
20241014,121900,27662975,3740,3740,3740,3740,0
|
|
20241014,121800,27662975,3740,3740,3740,3740,0
|
|
20241014,121700,27662975,3740,3740,3740,3740,0
|
|
20241014,121600,27662975,3740,3740,3740,3740,1
|
|
20241014,121500,27659235,3735,3735,3735,3735,0
|
|
20241014,121400,27659235,3735,3735,3735,3735,0
|
|
20241014,121300,27659235,3735,3735,3735,3735,0
|
|
20241014,121200,27659235,3735,3735,3735,3735,0
|
|
20241014,121100,27659235,3735,3735,3735,3735,0
|
|
20241014,121000,27659235,3735,3735,3735,3735,0
|
|
20241014,120900,27659235,3735,3735,3735,3735,0
|
|
20241014,120800,27659235,3735,3735,3735,3735,1
|
|
20241014,120700,27655500,3740,3740,3740,3740,1
|
|
20241014,120600,27651760,3735,3735,3735,3735,0
|
|
20241014,120500,27651760,3735,3735,3735,3735,0
|
|
20241014,120400,27651760,3735,3735,3735,3735,0
|
|
20241014,120300,27651760,3735,3735,3735,3735,0
|
|
20241014,120200,27651760,3735,3735,3735,3735,0
|
|
20241014,120100,27651760,3735,3735,3735,3735,0
|
|
20241014,120000,27651760,3735,3735,3735,3735,0
|
|
20241014,115900,27651760,3735,3735,3735,3735,0
|
|
20241014,115800,27651760,3735,3735,3735,3735,1
|
|
20241014,115700,27648025,3740,3740,3740,3740,0
|
|
20241014,115600,27648025,3740,3740,3740,3740,0
|
|
20241014,115500,27648025,3740,3740,3740,3740,0
|
|
20241014,115400,27648025,3740,3740,3740,3740,35
|
|
20241014,115300,27517125,3740,3740,3740,3740,0
|
|
20241014,115200,27517125,3740,3740,3740,3740,0
|
|
20241014,115100,27517125,3740,3740,3740,3740,0
|
|
20241014,115000,27517125,3740,3740,3740,3740,0
|
|
20241014,114900,27517125,3740,3740,3740,3740,0
|
|
20241014,114800,27517125,3740,3740,3740,3740,0
|
|
20241014,114700,27517125,3740,3740,3740,3740,0
|
|
20241014,114600,27517125,3740,3740,3740,3740,0
|
|
20241014,114500,27517125,3740,3740,3740,3740,0
|
|
20241014,114400,27517125,3740,3740,3740,3740,0
|
|
20241014,114300,27517125,3740,3740,3740,3740,1
|
|
20241014,114200,27513385,3740,3740,3740,3740,0
|
|
20241014,114100,27513385,3740,3740,3740,3740,0
|
|
20241014,114000,27513385,3740,3740,3740,3740,0
|
|
20241014,113900,27513385,3740,3740,3740,3740,0
|
|
20241014,113800,27513385,3740,3740,3740,3740,0
|
|
20241014,113700,27513385,3740,3740,3740,3740,1
|
|
20241014,113600,27509645,3745,3745,3745,3745,0
|
|
20241014,113500,27509645,3745,3745,3745,3745,0
|
|
20241014,113400,27509645,3745,3745,3745,3745,0
|
|
20241014,113300,27509645,3745,3745,3745,3745,0
|
|
20241014,113200,27509645,3745,3745,3745,3745,3
|
|
20241014,113100,27498410,3740,3740,3740,3740,1
|
|
20241014,113000,27494670,3740,3740,3740,3740,0
|
|
20241014,112900,27494670,3740,3740,3740,3740,0
|
|
20241014,112800,27494670,3740,3740,3740,3740,0
|
|
20241014,112700,27494670,3740,3740,3740,3740,0
|
|
20241014,112600,27494670,3740,3740,3740,3740,1
|
|
20241014,112500,27490930,3745,3745,3745,3745,0
|
|
20241014,112400,27490930,3745,3745,3745,3745,0
|
|
20241014,112300,27490930,3745,3745,3745,3745,1
|
|
20241014,112200,27487185,3740,3740,3740,3740,10
|
|
20241014,112100,27449785,3740,3740,3740,3740,0
|
|
20241014,112000,27449785,3740,3740,3740,3740,1
|
|
20241014,111900,27446045,3740,3740,3740,3740,0
|
|
20241014,111800,27446045,3740,3740,3740,3740,0
|
|
20241014,111700,27446045,3740,3740,3740,3740,0
|
|
20241014,111600,27446045,3740,3740,3740,3740,0
|
|
20241014,111500,27446045,3740,3740,3740,3740,1
|
|
20241014,111400,27442305,3745,3745,3745,3745,0
|
|
20241014,111300,27442305,3745,3745,3745,3745,0
|
|
20241014,111200,27442305,3745,3745,3745,3745,0
|
|
20241014,111100,27442305,3745,3735,3745,3735,25
|
|
20241014,111000,27348920,3730,3730,3730,3730,0
|
|
20241014,110900,27348920,3730,3735,3735,3730,101
|
|
20241014,110800,26971690,3735,3735,3735,3735,0
|
|
20241014,110700,26971690,3735,3735,3735,3735,0
|
|
20241014,110600,26971690,3735,3735,3735,3735,191
|
|
20241014,110500,26258305,3735,3735,3735,3735,0
|
|
20241014,110400,26258305,3735,3735,3735,3735,0
|
|
20241014,110300,26258305,3735,3735,3735,3735,1
|
|
20241014,110200,26254570,3745,3745,3745,3745,0
|
|
20241014,110100,26254570,3745,3745,3745,3745,0
|
|
20241014,110000,26254570,3745,3745,3745,3745,0
|
|
20241014,105900,26254570,3745,3745,3745,3745,1
|
|
20241014,105800,26250825,3735,3735,3735,3735,1
|
|
20241014,105700,26247090,3735,3735,3735,3735,0
|
|
20241014,105600,26247090,3735,3735,3735,3735,0
|
|
20241014,105500,26247090,3735,3735,3735,3735,0
|
|
20241014,105400,26247090,3735,3735,3735,3735,0
|
|
20241014,105300,26247090,3735,3735,3735,3735,0
|
|
20241014,105200,26247090,3735,3735,3735,3735,1
|
|
20241014,105100,26243355,3745,3745,3745,3745,0
|
|
20241014,105000,26243355,3745,3745,3745,3745,0
|
|
20241014,104900,26243355,3745,3745,3745,3745,0
|
|
20241014,104800,26243355,3745,3745,3745,3745,3
|
|
20241014,104700,26232120,3735,3735,3735,3735,0
|
|
20241014,104600,26232120,3735,3735,3735,3735,1
|
|
20241014,104500,26228385,3745,3745,3745,3745,1
|
|
20241014,104400,26224640,3745,3745,3745,3745,0
|
|
20241014,104300,26224640,3745,3745,3745,3745,0
|
|
20241014,104200,26224640,3745,3745,3745,3745,0
|
|
20241014,104100,26224640,3745,3735,3745,3735,2
|
|
20241014,104000,26217160,3735,3735,3735,3735,0
|
|
20241014,103900,26217160,3735,3735,3735,3735,123
|
|
20241014,103800,25757755,3735,3735,3735,3735,0
|
|
20241014,103700,25757755,3735,3735,3735,3735,0
|
|
20241014,103600,25757755,3735,3735,3735,3735,0
|
|
20241014,103500,25757755,3735,3735,3735,3735,247
|
|
20241014,103400,24835210,3740,3740,3740,3740,0
|
|
20241014,103300,24835210,3740,3740,3740,3740,145
|
|
20241014,103200,24292910,3740,3740,3740,3740,0
|
|
20241014,103100,24292910,3740,3740,3740,3740,0
|
|
20241014,103000,24292910,3740,3740,3740,3740,0
|
|
20241014,102900,24292910,3740,3740,3740,3740,1
|
|
20241014,102800,24289170,3750,3750,3750,3750,226
|
|
20241014,102700,23441670,3750,3750,3750,3750,0
|
|
20241014,102600,23441670,3750,3750,3750,3750,0
|
|
20241014,102500,23441670,3750,3750,3750,3750,0
|
|
20241014,102400,23441670,3750,3750,3750,3750,1
|
|
20241014,102300,23437920,3750,3750,3750,3750,0
|
|
20241014,102200,23437920,3750,3750,3750,3750,0
|
|
20241014,102100,23437920,3750,3750,3750,3750,0
|
|
20241014,102000,23437920,3750,3750,3750,3750,0
|
|
20241014,101900,23437920,3750,3750,3750,3750,0
|
|
20241014,101800,23437920,3750,3750,3750,3750,1
|
|
20241014,101700,23434170,3750,3750,3750,3750,0
|
|
20241014,101600,23434170,3750,3750,3750,3750,5
|
|
20241014,101500,23415420,3750,3750,3750,3750,0
|
|
20241014,101400,23415420,3750,3750,3750,3750,0
|
|
20241014,101300,23415420,3750,3750,3750,3750,0
|
|
20241014,101200,23415420,3750,3750,3750,3750,1
|
|
20241014,101100,23411670,3755,3755,3755,3755,0
|
|
20241014,101000,23411670,3755,3755,3755,3755,0
|
|
20241014,100900,23411670,3755,3755,3755,3755,0
|
|
20241014,100800,23411670,3755,3755,3755,3755,0
|
|
20241014,100700,23411670,3755,3755,3755,3755,1
|
|
20241014,100600,23407915,3755,3755,3755,3755,1
|
|
20241014,100500,23404160,3785,3780,3785,3780,2
|
|
20241014,100400,23396595,3760,3760,3760,3760,0
|
|
20241014,100300,23396595,3760,3760,3760,3760,34
|
|
20241014,100200,23268755,3760,3760,3760,3760,0
|
|
20241014,100100,23268755,3760,3760,3760,3760,1
|
|
20241014,100000,23264995,3790,3790,3790,3790,0
|
|
20241014,095900,23264995,3790,3790,3790,3790,0
|
|
20241014,095800,23264995,3790,3785,3790,3785,5
|
|
20241014,095700,23246055,3755,3755,3755,3755,0
|
|
20241014,095600,23246055,3755,3755,3755,3755,0
|
|
20241014,095500,23246055,3755,3755,3755,3755,1
|
|
20241014,095400,23242300,3790,3790,3790,3790,0
|
|
20241014,095300,23242300,3790,3790,3790,3790,226
|
|
20241014,095200,22385760,3780,3780,3780,3780,0
|
|
20241014,095100,22385760,3780,3780,3780,3780,0
|
|
20241014,095000,22385760,3780,3795,3795,3780,101
|
|
20241014,094900,22002480,3780,3780,3780,3780,0
|
|
20241014,094800,22002480,3780,3780,3780,3780,0
|
|
20241014,094700,22002480,3780,3780,3780,3780,0
|
|
20241014,094600,22002480,3780,3775,3780,3775,76
|
|
20241014,094500,21715245,3775,3775,3775,3775,1
|
|
20241014,094400,21711470,3750,3750,3750,3750,3
|
|
20241014,094300,21700220,3780,3775,3780,3775,181
|
|
20241014,094200,21016715,3770,3765,3770,3765,276
|
|
20241014,094100,19977210,3755,3755,3755,3755,0
|
|
20241014,094000,19977210,3755,3755,3755,3755,0
|
|
20241014,093900,19977210,3755,3755,3755,3755,364
|
|
20241014,093800,18610390,3730,3730,3730,3730,1
|
|
20241014,093700,18606660,3755,3755,3755,3755,0
|
|
20241014,093600,18606660,3755,3750,3755,3750,3
|
|
20241014,093500,18595400,3730,3730,3730,3730,0
|
|
20241014,093400,18595400,3730,3730,3730,3730,0
|
|
20241014,093300,18595400,3730,3730,3730,3730,1
|
|
20241014,093200,18591670,3730,3730,3730,3730,0
|
|
20241014,093100,18591670,3730,3730,3730,3730,0
|
|
20241014,093000,18591670,3730,3730,3730,3730,0
|
|
20241014,092900,18591670,3730,3730,3730,3730,0
|
|
20241014,092800,18591670,3730,3730,3730,3730,0
|
|
20241014,092700,18591670,3730,3740,3740,3730,535
|
|
20241014,092600,16594050,3735,3735,3735,3735,0
|
|
20241014,092500,16594050,3735,3735,3735,3735,0
|
|
20241014,092400,16594050,3735,3735,3735,3735,0
|
|
20241014,092300,16594050,3735,3735,3735,3735,0
|
|
20241014,092200,16594050,3735,3735,3735,3735,1
|
|
20241014,092100,16590315,3755,3755,3755,3755,33
|
|
20241014,092000,16466400,3755,3755,3755,3755,2500
|
|
20241014,091900,7078900,3755,3755,3755,3755,0
|
|
20241014,091800,7078900,3755,3755,3755,3755,5
|
|
20241014,091700,7060125,3755,3755,3755,3755,27
|
|
20241014,091600,6958740,3735,3735,3735,3735,1
|
|
20241014,091500,6955005,3730,3730,3730,3730,0
|
|
20241014,091400,6955005,3730,3730,3730,3730,1
|
|
20241014,091300,6951275,3740,3740,3740,3740,0
|
|
20241014,091200,6951275,3740,3735,3740,3735,809
|
|
20241014,091100,3929205,3735,3735,3735,3735,0
|
|
20241014,091000,3929205,3735,3720,3735,3720,2
|
|
20241014,090900,3921750,3735,3735,3735,3735,0
|
|
20241014,090800,3921750,3735,3735,3735,3735,0
|
|
20241014,090700,3921750,3735,3735,3735,3735,0
|
|
20241014,090600,3921750,3735,3735,3735,3735,5
|
|
20241014,090500,3903075,3735,3735,3735,3735,0
|
|
20241014,090400,3903075,3735,3735,3735,3735,530
|
|
20241014,090300,1923525,3735,3735,3735,3735,0
|
|
20241014,090200,1923525,3735,3735,3735,3735,0
|
|
20241014,090100,1923525,3735,3735,3735,3735,10
|
|
20241014,090000,1886175,3735,3735,3735,3735,505
|