660 lines
30 KiB
CSV
660 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,195700,99748180,3340,3340,3340,3340,1738
|
|
20241014,195600,99748180,3340,3340,3340,3340,0
|
|
20241014,195500,99748180,3340,3340,3340,3340,0
|
|
20241014,195400,99748180,3340,3340,3340,3340,0
|
|
20241014,195300,99748180,3340,3340,3340,3340,0
|
|
20241014,195200,99748180,3340,3340,3340,3340,0
|
|
20241014,195100,99748180,3340,3340,3340,3340,0
|
|
20241014,195000,99748180,3340,3340,3340,3340,0
|
|
20241014,194900,99748180,3340,3340,3340,3340,0
|
|
20241014,194800,99748180,3340,3340,3340,3340,0
|
|
20241014,194700,99748180,3340,3340,3340,3340,0
|
|
20241014,194600,99748180,3340,3340,3340,3340,0
|
|
20241014,194500,99748180,3340,3340,3340,3340,0
|
|
20241014,194400,99748180,3340,3340,3340,3340,0
|
|
20241014,194300,99748180,3340,3340,3340,3340,0
|
|
20241014,194200,99748180,3340,3340,3340,3340,0
|
|
20241014,194100,99748180,3340,3340,3340,3340,0
|
|
20241014,194000,99748180,3340,3340,3340,3340,0
|
|
20241014,193900,99748180,3340,3340,3340,3340,0
|
|
20241014,193800,99748180,3340,3340,3340,3340,0
|
|
20241014,193700,99748180,3340,3340,3340,3340,0
|
|
20241014,193600,99748180,3340,3340,3340,3340,0
|
|
20241014,193500,99748180,3340,3340,3340,3340,0
|
|
20241014,193400,99748180,3340,3340,3340,3340,0
|
|
20241014,193300,99748180,3340,3340,3340,3340,0
|
|
20241014,193200,99748180,3340,3340,3340,3340,0
|
|
20241014,193100,99748180,3340,3340,3340,3340,0
|
|
20241014,193000,99748180,3340,3340,3340,3340,0
|
|
20241014,192900,99748180,3340,3340,3340,3340,0
|
|
20241014,192800,99748180,3340,3340,3340,3340,0
|
|
20241014,192700,99748180,3340,3340,3340,3340,1738
|
|
20241014,192600,99748180,3340,3340,3340,3340,0
|
|
20241014,192500,99748180,3340,3340,3340,3340,0
|
|
20241014,192400,99748180,3340,3340,3340,3340,0
|
|
20241014,192300,99748180,3340,3340,3340,3340,0
|
|
20241014,192200,99748180,3340,3340,3340,3340,0
|
|
20241014,192100,99748180,3340,3340,3340,3340,0
|
|
20241014,192000,99748180,3340,3340,3340,3340,0
|
|
20241014,191900,99748180,3340,3340,3340,3340,0
|
|
20241014,191800,99748180,3340,3340,3340,3340,0
|
|
20241014,191700,99748180,3340,3340,3340,3340,0
|
|
20241014,191600,99748180,3340,3340,3340,3340,0
|
|
20241014,191500,99748180,3340,3340,3340,3340,0
|
|
20241014,191400,99748180,3340,3340,3340,3340,0
|
|
20241014,191300,99748180,3340,3340,3340,3340,0
|
|
20241014,191200,99748180,3340,3340,3340,3340,0
|
|
20241014,191100,99748180,3340,3340,3340,3340,0
|
|
20241014,191000,99748180,3340,3340,3340,3340,0
|
|
20241014,190900,99748180,3340,3340,3340,3340,0
|
|
20241014,190800,99748180,3340,3340,3340,3340,0
|
|
20241014,190700,99748180,3340,3340,3340,3340,0
|
|
20241014,190600,99748180,3340,3340,3340,3340,0
|
|
20241014,190500,99748180,3340,3340,3340,3340,0
|
|
20241014,190400,99748180,3340,3340,3340,3340,0
|
|
20241014,190300,99748180,3340,3340,3340,3340,0
|
|
20241014,190200,99748180,3340,3340,3340,3340,0
|
|
20241014,190100,99748180,3340,3340,3340,3340,0
|
|
20241014,190000,99748180,3340,3340,3340,3340,0
|
|
20241014,185900,99748180,3340,3340,3340,3340,0
|
|
20241014,185800,99748180,3340,3340,3340,3340,0
|
|
20241014,185700,99748180,3340,3340,3340,3340,1738
|
|
20241014,185600,99748180,3340,3340,3340,3340,0
|
|
20241014,185500,99748180,3340,3340,3340,3340,0
|
|
20241014,185400,99748180,3340,3340,3340,3340,0
|
|
20241014,185300,99748180,3340,3340,3340,3340,0
|
|
20241014,185200,99748180,3340,3340,3340,3340,0
|
|
20241014,185100,99748180,3340,3340,3340,3340,0
|
|
20241014,185000,99748180,3340,3340,3340,3340,0
|
|
20241014,184900,99748180,3340,3340,3340,3340,0
|
|
20241014,184800,99748180,3340,3340,3340,3340,0
|
|
20241014,184700,99748180,3340,3340,3340,3340,0
|
|
20241014,184600,99748180,3340,3340,3340,3340,0
|
|
20241014,184500,99748180,3340,3340,3340,3340,0
|
|
20241014,184400,99748180,3340,3340,3340,3340,0
|
|
20241014,184300,99748180,3340,3340,3340,3340,0
|
|
20241014,184200,99748180,3340,3340,3340,3340,0
|
|
20241014,184100,99748180,3340,3340,3340,3340,0
|
|
20241014,184000,99748180,3340,3340,3340,3340,0
|
|
20241014,183900,99748180,3340,3340,3340,3340,0
|
|
20241014,183800,99748180,3340,3340,3340,3340,0
|
|
20241014,183700,99748180,3340,3340,3340,3340,0
|
|
20241014,183600,99748180,3340,3340,3340,3340,0
|
|
20241014,183500,99748180,3340,3340,3340,3340,0
|
|
20241014,183400,99748180,3340,3340,3340,3340,0
|
|
20241014,183300,99748180,3340,3340,3340,3340,0
|
|
20241014,183200,99748180,3340,3340,3340,3340,0
|
|
20241014,183100,99748180,3340,3340,3340,3340,0
|
|
20241014,183000,99748180,3340,3340,3340,3340,0
|
|
20241014,182900,99748180,3340,3340,3340,3340,0
|
|
20241014,182800,99748180,3340,3340,3340,3340,0
|
|
20241014,182700,99748180,3340,3340,3340,3340,1738
|
|
20241014,182600,99748180,3340,3340,3340,3340,0
|
|
20241014,182500,99748180,3340,3340,3340,3340,0
|
|
20241014,182400,99748180,3340,3340,3340,3340,0
|
|
20241014,182300,99748180,3340,3340,3340,3340,0
|
|
20241014,182200,99748180,3340,3340,3340,3340,0
|
|
20241014,182100,99748180,3340,3340,3340,3340,0
|
|
20241014,182000,99748180,3340,3340,3340,3340,0
|
|
20241014,181900,99748180,3340,3340,3340,3340,0
|
|
20241014,181800,99748180,3340,3340,3340,3340,0
|
|
20241014,181700,99748180,3340,3340,3340,3340,0
|
|
20241014,181600,99748180,3340,3340,3340,3340,0
|
|
20241014,181500,99748180,3340,3340,3340,3340,0
|
|
20241014,181400,99748180,3340,3340,3340,3340,0
|
|
20241014,181300,99748180,3340,3340,3340,3340,0
|
|
20241014,181200,99748180,3340,3340,3340,3340,0
|
|
20241014,181100,99748180,3340,3340,3340,3340,0
|
|
20241014,181000,99748180,3340,3340,3340,3340,0
|
|
20241014,180900,99748180,3340,3340,3340,3340,0
|
|
20241014,180800,99748180,3340,3340,3340,3340,0
|
|
20241014,180700,99748180,3340,3340,3340,3340,0
|
|
20241014,180600,99748180,3340,3340,3340,3340,0
|
|
20241014,180500,99748180,3340,3340,3340,3340,0
|
|
20241014,180400,99748180,3340,3340,3340,3340,0
|
|
20241014,180300,99748180,3340,3340,3340,3340,0
|
|
20241014,180200,99748180,3340,3340,3340,3340,0
|
|
20241014,180100,99748180,3340,3340,3340,3340,0
|
|
20241014,180000,99748180,3340,3340,3340,3340,0
|
|
20241014,175900,99748180,3340,3340,3340,3340,0
|
|
20241014,175800,99748180,3340,3340,3340,3340,0
|
|
20241014,175700,99748180,3340,3340,3340,3340,1738
|
|
20241014,175600,99748180,3340,3340,3340,3340,0
|
|
20241014,175500,99748180,3340,3340,3340,3340,0
|
|
20241014,175400,99748180,3340,3340,3340,3340,0
|
|
20241014,175300,99748180,3340,3340,3340,3340,0
|
|
20241014,175200,99748180,3340,3340,3340,3340,0
|
|
20241014,175100,99748180,3340,3340,3340,3340,0
|
|
20241014,175000,99748180,3340,3340,3340,3340,0
|
|
20241014,174900,99748180,3340,3340,3340,3340,0
|
|
20241014,174800,99748180,3340,3340,3340,3340,0
|
|
20241014,174700,99748180,3340,3340,3340,3340,0
|
|
20241014,174600,99748180,3340,3340,3340,3340,0
|
|
20241014,174500,99748180,3340,3340,3340,3340,0
|
|
20241014,174400,99748180,3340,3340,3340,3340,0
|
|
20241014,174300,99748180,3340,3340,3340,3340,0
|
|
20241014,174200,99748180,3340,3340,3340,3340,0
|
|
20241014,174100,99748180,3340,3340,3340,3340,0
|
|
20241014,174000,99748180,3340,3340,3340,3340,0
|
|
20241014,173900,99748180,3340,3340,3340,3340,0
|
|
20241014,173800,99748180,3340,3340,3340,3340,0
|
|
20241014,173700,99748180,3340,3340,3340,3340,0
|
|
20241014,173600,99748180,3340,3340,3340,3340,0
|
|
20241014,173500,99748180,3340,3340,3340,3340,0
|
|
20241014,173400,99748180,3340,3340,3340,3340,0
|
|
20241014,173300,99748180,3340,3340,3340,3340,0
|
|
20241014,173200,99748180,3340,3340,3340,3340,0
|
|
20241014,173100,99748180,3340,3340,3340,3340,0
|
|
20241014,173000,99748180,3340,3340,3340,3340,0
|
|
20241014,172900,99748180,3340,3340,3340,3340,0
|
|
20241014,172800,99748180,3340,3340,3340,3340,0
|
|
20241014,172700,99748180,3340,3340,3340,3340,1738
|
|
20241014,172600,99748180,3340,3340,3340,3340,0
|
|
20241014,172500,99748180,3340,3340,3340,3340,0
|
|
20241014,172400,99748180,3340,3340,3340,3340,0
|
|
20241014,172300,99748180,3340,3340,3340,3340,0
|
|
20241014,172200,99748180,3340,3340,3340,3340,0
|
|
20241014,172100,99748180,3340,3340,3340,3340,0
|
|
20241014,172000,99748180,3340,3340,3340,3340,0
|
|
20241014,171900,99748180,3340,3340,3340,3340,0
|
|
20241014,171800,99748180,3340,3340,3340,3340,0
|
|
20241014,171700,99748180,3340,3340,3340,3340,0
|
|
20241014,171600,99748180,3340,3340,3340,3340,0
|
|
20241014,171500,99748180,3340,3340,3340,3340,0
|
|
20241014,171400,99748180,3340,3340,3340,3340,0
|
|
20241014,171300,99748180,3340,3340,3340,3340,0
|
|
20241014,171200,99748180,3340,3340,3340,3340,0
|
|
20241014,171100,99748180,3340,3340,3340,3340,0
|
|
20241014,171000,99748180,3340,3340,3340,3340,0
|
|
20241014,170900,99748180,3340,3340,3340,3340,0
|
|
20241014,170800,99748180,3340,3340,3340,3340,0
|
|
20241014,170700,99748180,3340,3340,3340,3340,0
|
|
20241014,170600,99748180,3340,3340,3340,3340,0
|
|
20241014,170500,99748180,3340,3340,3340,3340,0
|
|
20241014,170400,99748180,3340,3340,3340,3340,0
|
|
20241014,170300,99748180,3340,3340,3340,3340,0
|
|
20241014,170200,99748180,3340,3340,3340,3340,0
|
|
20241014,170100,99748180,3340,3340,3340,3340,0
|
|
20241014,170000,99748180,3340,3340,3340,3340,0
|
|
20241014,165900,99748180,3340,3340,3340,3340,0
|
|
20241014,165800,99748180,3340,3340,3340,3340,0
|
|
20241014,165700,99748180,3340,3340,3340,3340,1738
|
|
20241014,165600,99748180,3340,3340,3340,3340,0
|
|
20241014,165500,99748180,3340,3340,3340,3340,0
|
|
20241014,165400,99748180,3340,3340,3340,3340,0
|
|
20241014,165300,99748180,3340,3340,3340,3340,0
|
|
20241014,165200,99748180,3340,3340,3340,3340,0
|
|
20241014,165100,99748180,3340,3340,3340,3340,0
|
|
20241014,165000,99748180,3340,3340,3340,3340,0
|
|
20241014,164900,99748180,3340,3340,3340,3340,0
|
|
20241014,164800,99748180,3340,3340,3340,3340,0
|
|
20241014,164700,99748180,3340,3340,3340,3340,0
|
|
20241014,164600,99748180,3340,3340,3340,3340,0
|
|
20241014,164500,99748180,3340,3340,3340,3340,0
|
|
20241014,164400,99748180,3340,3340,3340,3340,0
|
|
20241014,164300,99748180,3340,3340,3340,3340,0
|
|
20241014,164200,99748180,3340,3340,3340,3340,0
|
|
20241014,164100,99748180,3340,3340,3340,3340,0
|
|
20241014,164000,99748180,3340,3340,3340,3340,0
|
|
20241014,163900,99748180,3340,3340,3340,3340,0
|
|
20241014,163800,99748180,3340,3340,3340,3340,0
|
|
20241014,163700,99748180,3340,3340,3340,3340,0
|
|
20241014,163600,99748180,3340,3340,3340,3340,0
|
|
20241014,163500,99748180,3340,3340,3340,3340,0
|
|
20241014,163400,99748180,3340,3340,3340,3340,0
|
|
20241014,163300,99748180,3340,3340,3340,3340,0
|
|
20241014,163200,99748180,3340,3340,3340,3340,0
|
|
20241014,163100,99748180,3340,3340,3340,3340,0
|
|
20241014,163000,99748180,3340,3340,3340,3340,0
|
|
20241014,162900,99748180,3340,3340,3340,3340,0
|
|
20241014,162800,99748180,3340,3340,3340,3340,0
|
|
20241014,162700,99748180,3340,3340,3340,3340,1738
|
|
20241014,162600,99748180,3340,3340,3340,3340,0
|
|
20241014,162500,99748180,3340,3340,3340,3340,0
|
|
20241014,162400,99748180,3340,3340,3340,3340,0
|
|
20241014,162300,99748180,3340,3340,3340,3340,0
|
|
20241014,162200,99748180,3340,3340,3340,3340,0
|
|
20241014,162100,99748180,3340,3340,3340,3340,0
|
|
20241014,162000,99748180,3340,3340,3340,3340,0
|
|
20241014,161900,99748180,3340,3340,3340,3340,0
|
|
20241014,161800,99748180,3340,3340,3340,3340,0
|
|
20241014,161700,99748180,3340,3340,3340,3340,0
|
|
20241014,161600,99748180,3340,3340,3340,3340,0
|
|
20241014,161500,99748180,3340,3340,3340,3340,0
|
|
20241014,161400,99748180,3340,3340,3340,3340,0
|
|
20241014,161300,99748180,3340,3340,3340,3340,0
|
|
20241014,161200,99748180,3340,3340,3340,3340,0
|
|
20241014,161100,99748180,3340,3340,3340,3340,0
|
|
20241014,161000,99748180,3340,3340,3340,3340,0
|
|
20241014,160900,99748180,3340,3340,3340,3340,0
|
|
20241014,160800,99748180,3340,3340,3340,3340,0
|
|
20241014,160700,99748180,3340,3340,3340,3340,0
|
|
20241014,160600,99748180,3340,3340,3340,3340,0
|
|
20241014,160500,99748180,3340,3340,3340,3340,0
|
|
20241014,160400,99748180,3340,3340,3340,3340,0
|
|
20241014,160300,99748180,3340,3340,3340,3340,0
|
|
20241014,160200,99748180,3340,3340,3340,3340,0
|
|
20241014,160100,99748180,3340,3340,3340,3340,0
|
|
20241014,160000,99748180,3340,3340,3340,3340,0
|
|
20241014,155900,99748180,3340,3340,3340,3340,0
|
|
20241014,155800,99748180,3340,3340,3340,3340,0
|
|
20241014,155700,99748180,3340,3340,3340,3340,1738
|
|
20241014,155600,99748180,3340,3340,3340,3340,0
|
|
20241014,155500,99748180,3340,3340,3340,3340,0
|
|
20241014,155400,99748180,3340,3340,3340,3340,0
|
|
20241014,155300,99748180,3340,3340,3340,3340,0
|
|
20241014,155200,99748180,3340,3340,3340,3340,0
|
|
20241014,155100,99748180,3340,3340,3340,3340,0
|
|
20241014,155000,99748180,3340,3340,3340,3340,0
|
|
20241014,154900,99748180,3340,3340,3340,3340,0
|
|
20241014,154800,99748180,3340,3340,3340,3340,0
|
|
20241014,154700,99748180,3340,3340,3340,3340,0
|
|
20241014,154600,99748180,3340,3340,3340,3340,0
|
|
20241014,154500,99748180,3340,3340,3340,3340,0
|
|
20241014,154400,99748180,3340,3340,3340,3340,0
|
|
20241014,154300,99748180,3340,3340,3340,3340,0
|
|
20241014,154200,99748180,3340,3340,3340,3340,0
|
|
20241014,154100,99748180,3340,3340,3340,3340,0
|
|
20241014,154000,99748180,3340,3340,3340,3340,0
|
|
20241014,153900,99748180,3340,3340,3340,3340,0
|
|
20241014,153800,99748180,3340,3340,3340,3340,0
|
|
20241014,153700,99748180,3340,3340,3340,3340,0
|
|
20241014,153600,99748180,3340,3340,3340,3340,0
|
|
20241014,153500,99748180,3340,3340,3340,3340,0
|
|
20241014,153400,99748180,3340,3340,3340,3340,0
|
|
20241014,153300,99748180,3340,3340,3340,3340,0
|
|
20241014,153200,99748180,3340,3340,3340,3340,0
|
|
20241014,153100,99748180,3340,3340,3340,3340,0
|
|
20241014,153000,99748180,3340,3340,3340,3340,1738
|
|
20241014,152900,93943260,3335,3335,3335,3335,0
|
|
20241014,152800,93943260,3335,3335,3335,3335,0
|
|
20241014,152700,93943260,3335,3335,3335,3335,0
|
|
20241014,152600,93943260,3335,3335,3335,3335,0
|
|
20241014,152500,93943260,3335,3335,3335,3335,0
|
|
20241014,152400,93943260,3335,3335,3335,3335,0
|
|
20241014,152300,93943260,3335,3335,3335,3335,0
|
|
20241014,152200,93943260,3335,3335,3335,3335,0
|
|
20241014,152100,93943260,3335,3335,3335,3335,0
|
|
20241014,152000,93943260,3335,3335,3335,3335,0
|
|
20241014,151900,93943260,3335,3335,3335,3335,0
|
|
20241014,151800,93943260,3335,3335,3335,3335,0
|
|
20241014,151700,93943260,3335,3335,3335,3335,0
|
|
20241014,151600,93943260,3335,3335,3335,3335,0
|
|
20241014,151500,93943260,3335,3335,3335,3335,94
|
|
20241014,151400,93629770,3335,3335,3335,3335,0
|
|
20241014,151300,93629770,3335,3335,3335,3335,0
|
|
20241014,151200,93629770,3335,3335,3335,3335,0
|
|
20241014,151100,93629770,3335,3335,3335,3335,0
|
|
20241014,151000,93629770,3335,3335,3335,3335,0
|
|
20241014,150900,93629770,3335,3310,3335,3310,212
|
|
20241014,150800,92923405,3325,3325,3325,3325,0
|
|
20241014,150700,92923405,3325,3325,3325,3325,0
|
|
20241014,150600,92923405,3325,3325,3325,3325,0
|
|
20241014,150500,92923405,3325,3325,3325,3325,0
|
|
20241014,150400,92923405,3325,3325,3325,3325,82
|
|
20241014,150300,92650755,3310,3310,3310,3310,0
|
|
20241014,150200,92650755,3310,3310,3310,3310,727
|
|
20241014,150100,90244385,3325,3325,3325,3325,0
|
|
20241014,150000,90244385,3325,3325,3325,3325,3
|
|
20241014,145900,90234410,3325,3325,3325,3325,0
|
|
20241014,145800,90234410,3325,3325,3325,3325,100
|
|
20241014,145700,89901910,3310,3310,3310,3310,0
|
|
20241014,145600,89901910,3310,3310,3310,3310,0
|
|
20241014,145500,89901910,3310,3310,3310,3310,1
|
|
20241014,145400,89898600,3315,3315,3315,3315,0
|
|
20241014,145300,89898600,3315,3315,3315,3315,1
|
|
20241014,145200,89895285,3315,3315,3315,3315,0
|
|
20241014,145100,89895285,3315,3320,3320,3315,243
|
|
20241014,145000,89089240,3315,3315,3315,3315,0
|
|
20241014,144900,89089240,3315,3315,3315,3315,0
|
|
20241014,144800,89089240,3315,3315,3315,3315,0
|
|
20241014,144700,89089240,3315,3315,3315,3315,0
|
|
20241014,144600,89089240,3315,3315,3315,3315,0
|
|
20241014,144500,89089240,3315,3315,3315,3315,0
|
|
20241014,144400,89089240,3315,3315,3315,3315,0
|
|
20241014,144300,89089240,3315,3315,3315,3315,0
|
|
20241014,144200,89089240,3315,3315,3315,3315,0
|
|
20241014,144100,89089240,3315,3315,3315,3315,0
|
|
20241014,144000,89089240,3315,3315,3315,3315,5
|
|
20241014,143900,89072665,3315,3315,3315,3315,0
|
|
20241014,143800,89072665,3315,3315,3315,3315,0
|
|
20241014,143700,89072665,3315,3315,3315,3315,0
|
|
20241014,143600,89072665,3315,3315,3315,3315,0
|
|
20241014,143500,89072665,3315,3315,3315,3315,0
|
|
20241014,143400,89072665,3315,3315,3315,3315,0
|
|
20241014,143300,89072665,3315,3315,3315,3315,0
|
|
20241014,143200,89072665,3315,3315,3315,3315,0
|
|
20241014,143100,89072665,3315,3315,3315,3315,0
|
|
20241014,143000,89072665,3315,3315,3315,3315,0
|
|
20241014,142900,89072665,3315,3315,3315,3315,3
|
|
20241014,142800,89062720,3320,3320,3320,3320,0
|
|
20241014,142700,89062720,3320,3310,3320,3300,125
|
|
20241014,142600,88649790,3315,3315,3315,3315,25
|
|
20241014,142500,88566915,3315,3315,3315,3315,0
|
|
20241014,142400,88566915,3315,3315,3315,3315,18
|
|
20241014,142300,88507245,3315,3315,3315,3315,0
|
|
20241014,142200,88507245,3315,3315,3315,3315,0
|
|
20241014,142100,88507245,3315,3315,3315,3315,0
|
|
20241014,142000,88507245,3315,3315,3315,3315,400
|
|
20241014,141900,87181245,3315,3315,3315,3315,0
|
|
20241014,141800,87181245,3315,3315,3315,3315,90
|
|
20241014,141700,86882895,3320,3320,3320,3320,0
|
|
20241014,141600,86882895,3320,3320,3320,3320,0
|
|
20241014,141500,86882895,3320,3320,3320,3320,0
|
|
20241014,141400,86882895,3320,3320,3320,3320,15
|
|
20241014,141300,86833095,3320,3320,3320,3320,30
|
|
20241014,141200,86733495,3320,3320,3320,3320,0
|
|
20241014,141100,86733495,3320,3320,3320,3320,0
|
|
20241014,141000,86733495,3320,3320,3320,3320,0
|
|
20241014,140900,86733495,3320,3320,3320,3320,0
|
|
20241014,140800,86733495,3320,3320,3320,3320,0
|
|
20241014,140700,86733495,3320,3320,3320,3320,0
|
|
20241014,140600,86733495,3320,3320,3320,3320,0
|
|
20241014,140500,86733495,3320,3320,3320,3320,0
|
|
20241014,140400,86733495,3320,3320,3320,3320,0
|
|
20241014,140300,86733495,3320,3320,3320,3320,100
|
|
20241014,140200,86401495,3315,3315,3315,3315,52
|
|
20241014,140100,86229115,3315,3315,3315,3315,0
|
|
20241014,140000,86229115,3315,3315,3315,3315,0
|
|
20241014,135900,86229115,3315,3315,3315,3315,0
|
|
20241014,135800,86229115,3315,3315,3315,3315,0
|
|
20241014,135700,86229115,3315,3310,3315,3310,213
|
|
20241014,135600,85523085,3315,3315,3315,3315,0
|
|
20241014,135500,85523085,3315,3315,3315,3315,0
|
|
20241014,135400,85523085,3315,3315,3315,3315,0
|
|
20241014,135300,85523085,3315,3315,3315,3315,6
|
|
20241014,135200,85503195,3320,3320,3320,3320,0
|
|
20241014,135100,85503195,3320,3320,3320,3320,10
|
|
20241014,135000,85469995,3320,3320,3320,3320,1
|
|
20241014,134900,85466675,3340,3340,3340,3340,0
|
|
20241014,134800,85466675,3340,3315,3340,3315,800
|
|
20241014,134700,82805115,3295,3295,3295,3295,0
|
|
20241014,134600,82805115,3295,3295,3295,3295,39
|
|
20241014,134500,82676610,3320,3320,3320,3320,0
|
|
20241014,134400,82676610,3320,3320,3320,3320,0
|
|
20241014,134300,82676610,3320,3320,3320,3320,3
|
|
20241014,134200,82666650,3320,3320,3320,3320,0
|
|
20241014,134100,82666650,3320,3320,3320,3320,0
|
|
20241014,134000,82666650,3320,3320,3320,3320,0
|
|
20241014,133900,82666650,3320,3320,3320,3320,100
|
|
20241014,133800,82334650,3320,3320,3320,3320,0
|
|
20241014,133700,82334650,3320,3320,3320,3320,0
|
|
20241014,133600,82334650,3320,3320,3320,3320,0
|
|
20241014,133500,82334650,3320,3320,3320,3320,0
|
|
20241014,133400,82334650,3320,3320,3320,3320,0
|
|
20241014,133300,82334650,3320,3320,3320,3320,0
|
|
20241014,133200,82334650,3320,3320,3320,3320,0
|
|
20241014,133100,82334650,3320,3305,3320,3305,300
|
|
20241014,133000,81341550,3295,3295,3295,3295,0
|
|
20241014,132900,81341550,3295,3295,3295,3295,612
|
|
20241014,132800,79325010,3295,3295,3295,3295,5
|
|
20241014,132700,79308535,3295,3295,3295,3295,10
|
|
20241014,132600,79275585,3290,3290,3290,3290,0
|
|
20241014,132500,79275585,3290,3290,3290,3290,5
|
|
20241014,132400,79259135,3290,3290,3290,3290,0
|
|
20241014,132300,79259135,3290,3290,3290,3290,0
|
|
20241014,132200,79259135,3290,3290,3290,3290,0
|
|
20241014,132100,79259135,3290,3290,3290,3290,0
|
|
20241014,132000,79259135,3290,3290,3290,3290,0
|
|
20241014,131900,79259135,3290,3290,3290,3290,0
|
|
20241014,131800,79259135,3290,3290,3290,3290,0
|
|
20241014,131700,79259135,3290,3290,3290,3290,0
|
|
20241014,131600,79259135,3290,3290,3290,3290,0
|
|
20241014,131500,79259135,3290,3290,3290,3290,396
|
|
20241014,131400,77956295,3295,3295,3295,3295,1
|
|
20241014,131300,77953000,3295,3295,3295,3295,0
|
|
20241014,131200,77953000,3295,3295,3295,3295,0
|
|
20241014,131100,77953000,3295,3295,3295,3295,0
|
|
20241014,131000,77953000,3295,3295,3295,3295,0
|
|
20241014,130900,77953000,3295,3295,3295,3295,0
|
|
20241014,130800,77953000,3295,3295,3295,3295,0
|
|
20241014,130700,77953000,3295,3295,3295,3295,0
|
|
20241014,130600,77953000,3295,3295,3295,3295,0
|
|
20241014,130500,77953000,3295,3295,3295,3295,0
|
|
20241014,130400,77953000,3295,3295,3295,3295,0
|
|
20241014,130300,77953000,3295,3295,3295,3295,20
|
|
20241014,130200,77887100,3295,3295,3295,3295,0
|
|
20241014,130100,77887100,3295,3295,3295,3295,10
|
|
20241014,130000,77854150,3290,3290,3290,3290,0
|
|
20241014,125900,77854150,3290,3290,3290,3290,0
|
|
20241014,125800,77854150,3290,3295,3295,3290,613
|
|
20241014,125700,75837335,3290,3290,3290,3290,0
|
|
20241014,125600,75837335,3290,3290,3290,3290,0
|
|
20241014,125500,75837335,3290,3290,3290,3290,0
|
|
20241014,125400,75837335,3290,3290,3290,3290,1
|
|
20241014,125300,75834045,3315,3315,3315,3315,0
|
|
20241014,125200,75834045,3315,3315,3315,3315,0
|
|
20241014,125100,75834045,3315,3315,3315,3315,0
|
|
20241014,125000,75834045,3315,3315,3315,3315,0
|
|
20241014,124900,75834045,3315,3315,3315,3315,0
|
|
20241014,124800,75834045,3315,3315,3315,3315,0
|
|
20241014,124700,75834045,3315,3315,3315,3315,0
|
|
20241014,124600,75834045,3315,3315,3315,3315,0
|
|
20241014,124500,75834045,3315,3315,3315,3315,0
|
|
20241014,124400,75834045,3315,3315,3315,3315,0
|
|
20241014,124300,75834045,3315,3315,3315,3315,0
|
|
20241014,124200,75834045,3315,3315,3315,3315,0
|
|
20241014,124100,75834045,3315,3315,3315,3315,0
|
|
20241014,124000,75834045,3315,3315,3315,3315,0
|
|
20241014,123900,75834045,3315,3315,3315,3315,0
|
|
20241014,123800,75834045,3315,3315,3315,3315,0
|
|
20241014,123700,75834045,3315,3315,3315,3315,5
|
|
20241014,123600,75817470,3310,3310,3310,3310,0
|
|
20241014,123500,75817470,3310,3310,3310,3310,0
|
|
20241014,123400,75817470,3310,3310,3310,3310,0
|
|
20241014,123300,75817470,3310,3310,3310,3310,0
|
|
20241014,123200,75817470,3310,3310,3310,3310,0
|
|
20241014,123100,75817470,3310,3310,3310,3310,0
|
|
20241014,123000,75817470,3310,3310,3310,3310,0
|
|
20241014,122900,75817470,3310,3310,3310,3310,0
|
|
20241014,122800,75817470,3310,3310,3310,3310,0
|
|
20241014,122700,75817470,3310,3310,3310,3310,981
|
|
20241014,122600,72570360,3305,3305,3305,3305,0
|
|
20241014,122500,72570360,3305,3305,3305,3305,0
|
|
20241014,122400,72570360,3305,3305,3305,3305,0
|
|
20241014,122300,72570360,3305,3305,3305,3305,0
|
|
20241014,122200,72570360,3305,3305,3305,3305,0
|
|
20241014,122100,72570360,3305,3305,3305,3305,1
|
|
20241014,122000,72567055,3290,3290,3290,3290,0
|
|
20241014,121900,72567055,3290,3290,3290,3290,303
|
|
20241014,121800,71570185,3295,3295,3295,3295,0
|
|
20241014,121700,71570185,3295,3295,3295,3295,0
|
|
20241014,121600,71570185,3295,3295,3295,3295,0
|
|
20241014,121500,71570185,3295,3295,3295,3295,5
|
|
20241014,121400,71553710,3295,3295,3295,3295,0
|
|
20241014,121300,71553710,3295,3295,3295,3295,0
|
|
20241014,121200,71553710,3295,3295,3295,3295,0
|
|
20241014,121100,71553710,3295,3295,3295,3295,0
|
|
20241014,121000,71553710,3295,3295,3295,3295,0
|
|
20241014,120900,71553710,3295,3295,3295,3295,100
|
|
20241014,120800,71224210,3305,3305,3305,3305,0
|
|
20241014,120700,71224210,3305,3305,3305,3305,0
|
|
20241014,120600,71224210,3305,3305,3305,3305,0
|
|
20241014,120500,71224210,3305,3305,3305,3305,0
|
|
20241014,120400,71224210,3305,3305,3305,3305,0
|
|
20241014,120300,71224210,3305,3305,3305,3305,0
|
|
20241014,120200,71224210,3305,3305,3305,3305,10
|
|
20241014,120100,71191160,3305,3305,3305,3305,0
|
|
20241014,120000,71191160,3305,3305,3305,3305,0
|
|
20241014,115900,71191160,3305,3305,3305,3305,0
|
|
20241014,115800,71191160,3305,3305,3305,3305,0
|
|
20241014,115700,71191160,3305,3305,3305,3305,0
|
|
20241014,115600,71191160,3305,3305,3305,3305,0
|
|
20241014,115500,71191160,3305,3305,3305,3305,100
|
|
20241014,115400,70860660,3295,3295,3295,3295,0
|
|
20241014,115300,70860660,3295,3295,3295,3295,0
|
|
20241014,115200,70860660,3295,3295,3295,3295,132
|
|
20241014,115100,70425720,3295,3295,3295,3295,11
|
|
20241014,115000,70389475,3295,3295,3295,3295,0
|
|
20241014,114900,70389475,3295,3295,3295,3295,0
|
|
20241014,114800,70389475,3295,3295,3295,3295,0
|
|
20241014,114700,70389475,3295,3295,3295,3295,0
|
|
20241014,114600,70389475,3295,3295,3295,3295,0
|
|
20241014,114500,70389475,3295,3295,3295,3295,0
|
|
20241014,114400,70389475,3295,3295,3295,3295,1
|
|
20241014,114300,70386180,3290,3290,3290,3290,0
|
|
20241014,114200,70386180,3290,3290,3290,3290,0
|
|
20241014,114100,70386180,3290,3290,3290,3290,100
|
|
20241014,114000,70057180,3285,3285,3285,3285,0
|
|
20241014,113900,70057180,3285,3290,3290,3285,464
|
|
20241014,113800,68532840,3305,3305,3305,3305,0
|
|
20241014,113700,68532840,3305,3305,3305,3305,0
|
|
20241014,113600,68532840,3305,3305,3305,3305,0
|
|
20241014,113500,68532840,3305,3305,3305,3305,0
|
|
20241014,113400,68532840,3305,3305,3305,3305,0
|
|
20241014,113300,68532840,3305,3305,3305,3305,0
|
|
20241014,113200,68532840,3305,3305,3305,3305,0
|
|
20241014,113100,68532840,3305,3305,3305,3305,75
|
|
20241014,113000,68284965,3305,3305,3305,3305,0
|
|
20241014,112900,68284965,3305,3305,3305,3305,14
|
|
20241014,112800,68238695,3290,3290,3290,3290,0
|
|
20241014,112700,68238695,3290,3290,3290,3290,500
|
|
20241014,112600,66593695,3290,3290,3290,3290,0
|
|
20241014,112500,66593695,3290,3295,3295,3290,1000
|
|
20241014,112400,63303595,3325,3325,3325,3325,0
|
|
20241014,112300,63303595,3325,3325,3325,3325,0
|
|
20241014,112200,63303595,3325,3325,3325,3325,0
|
|
20241014,112100,63303595,3325,3325,3325,3325,0
|
|
20241014,112000,63303595,3325,3325,3325,3325,0
|
|
20241014,111900,63303595,3325,3325,3325,3325,0
|
|
20241014,111800,63303595,3325,3325,3325,3325,0
|
|
20241014,111700,63303595,3325,3325,3325,3325,0
|
|
20241014,111600,63303595,3325,3325,3325,3325,0
|
|
20241014,111500,63303595,3325,3325,3325,3325,0
|
|
20241014,111400,63303595,3325,3325,3325,3325,0
|
|
20241014,111300,63303595,3325,3325,3325,3325,0
|
|
20241014,111200,63303595,3325,3325,3325,3325,0
|
|
20241014,111100,63303595,3325,3325,3325,3325,0
|
|
20241014,111000,63303595,3325,3325,3325,3325,0
|
|
20241014,110900,63303595,3325,3325,3325,3325,0
|
|
20241014,110800,63303595,3325,3325,3325,3325,0
|
|
20241014,110700,63303595,3325,3325,3325,3325,0
|
|
20241014,110600,63303595,3325,3325,3325,3325,0
|
|
20241014,110500,63303595,3325,3325,3325,3325,0
|
|
20241014,110400,63303595,3325,3325,3325,3325,0
|
|
20241014,110300,63303595,3325,3315,3325,3315,62
|
|
20241014,110200,63097745,3315,3315,3315,3315,2
|
|
20241014,110100,63091115,3290,3290,3290,3290,0
|
|
20241014,110000,63091115,3290,3290,3290,3290,0
|
|
20241014,105900,63091115,3290,3290,3290,3290,0
|
|
20241014,105800,63091115,3290,3290,3290,3290,0
|
|
20241014,105700,63091115,3290,3290,3290,3290,0
|
|
20241014,105600,63091115,3290,3290,3290,3290,0
|
|
20241014,105500,63091115,3290,3290,3290,3290,0
|
|
20241014,105400,63091115,3290,3290,3290,3290,0
|
|
20241014,105300,63091115,3290,3290,3290,3290,300
|
|
20241014,105200,62104115,3290,3300,3300,3290,1914
|
|
20241014,105100,55801630,3315,3315,3315,3315,0
|
|
20241014,105000,55801630,3315,3315,3315,3315,4
|
|
20241014,104900,55788370,3300,3300,3300,3300,0
|
|
20241014,104800,55788370,3300,3300,3300,3300,0
|
|
20241014,104700,55788370,3300,3305,3305,3300,38
|
|
20241014,104600,55662940,3330,3330,3330,3330,0
|
|
20241014,104500,55662940,3330,3330,3330,3330,0
|
|
20241014,104400,55662940,3330,3330,3330,3330,0
|
|
20241014,104300,55662940,3330,3330,3330,3330,0
|
|
20241014,104200,55662940,3330,3330,3330,3330,0
|
|
20241014,104100,55662940,3330,3330,3330,3330,0
|
|
20241014,104000,55662940,3330,3330,3330,3330,0
|
|
20241014,103900,55662940,3330,3330,3330,3330,0
|
|
20241014,103800,55662940,3330,3330,3330,3330,0
|
|
20241014,103700,55662940,3330,3330,3330,3330,0
|
|
20241014,103600,55662940,3330,3330,3330,3330,0
|
|
20241014,103500,55662940,3330,3315,3330,3315,21
|
|
20241014,103400,55593175,3310,3310,3310,3310,147
|
|
20241014,103300,55106605,3295,3295,3295,3295,60
|
|
20241014,103200,54908905,3290,3300,3300,3290,1000
|
|
20241014,103100,51614195,3305,3305,3305,3300,1246
|
|
20241014,103000,47499665,3310,3310,3310,3310,0
|
|
20241014,102900,47499665,3310,3310,3310,3310,0
|
|
20241014,102800,47499665,3310,3310,3310,3310,135
|
|
20241014,102700,47052815,3310,3310,3310,3310,0
|
|
20241014,102600,47052815,3310,3310,3310,3310,0
|
|
20241014,102500,47052815,3310,3315,3315,3310,60
|
|
20241014,102400,46854000,3320,3320,3320,3320,0
|
|
20241014,102300,46854000,3320,3320,3320,3320,0
|
|
20241014,102200,46854000,3320,3320,3320,3320,0
|
|
20241014,102100,46854000,3320,3320,3320,3320,0
|
|
20241014,102000,46854000,3320,3320,3320,3320,2
|
|
20241014,101900,46847360,3335,3330,3335,3330,30
|
|
20241014,101800,46747370,3340,3340,3340,3340,0
|
|
20241014,101700,46747370,3340,3340,3340,3340,0
|
|
20241014,101600,46747370,3340,3340,3340,3340,0
|
|
20241014,101500,46747370,3340,3340,3340,3340,0
|
|
20241014,101400,46747370,3340,3340,3340,3340,0
|
|
20241014,101300,46747370,3340,3340,3340,3340,0
|
|
20241014,101200,46747370,3340,3340,3340,3340,0
|
|
20241014,101100,46747370,3340,3340,3340,3340,0
|
|
20241014,101000,46747370,3340,3335,3340,3335,20
|
|
20241014,100900,46680640,3340,3335,3340,3335,50
|
|
20241014,100800,46513750,3340,3340,3340,3340,0
|
|
20241014,100700,46513750,3340,3340,3340,3340,0
|
|
20241014,100600,46513750,3340,3340,3340,3340,0
|
|
20241014,100500,46513750,3340,3340,3340,3340,0
|
|
20241014,100400,46513750,3340,3335,3340,3335,8
|
|
20241014,100300,46487065,3315,3320,3330,3315,428
|
|
20241014,100200,45063965,3315,3315,3315,3315,98
|
|
20241014,100100,44739095,3320,3320,3320,3320,0
|
|
20241014,100000,44739095,3320,3320,3320,3320,0
|
|
20241014,095900,44739095,3320,3320,3320,3320,0
|
|
20241014,095800,44739095,3320,3320,3320,3320,0
|
|
20241014,095700,44739095,3320,3320,3320,3320,0
|
|
20241014,095600,44739095,3320,3320,3320,3320,0
|
|
20241014,095500,44739095,3320,3320,3320,3320,0
|
|
20241014,095400,44739095,3320,3320,3320,3320,0
|
|
20241014,095300,44739095,3320,3320,3320,3320,0
|
|
20241014,095200,44739095,3320,3320,3320,3320,0
|
|
20241014,095100,44739095,3320,3320,3320,3320,0
|
|
20241014,095000,44739095,3320,3320,3320,3320,0
|
|
20241014,094900,44739095,3320,3320,3320,3320,0
|
|
20241014,094800,44739095,3320,3320,3320,3320,0
|
|
20241014,094700,44739095,3320,3320,3320,3320,0
|
|
20241014,094600,44739095,3320,3320,3320,3320,0
|
|
20241014,094500,44739095,3320,3320,3320,3320,0
|
|
20241014,094400,44739095,3320,3320,3320,3320,1
|
|
20241014,094300,44735775,3300,3300,3300,3300,2
|
|
20241014,094200,44729175,3300,3300,3300,3300,0
|
|
20241014,094100,44729175,3300,3300,3300,3300,0
|
|
20241014,094000,44729175,3300,3300,3300,3300,1588
|
|
20241014,093900,39488775,3325,3325,3325,3325,0
|
|
20241014,093800,39488775,3325,3325,3325,3325,0
|
|
20241014,093700,39488775,3325,3325,3325,3325,0
|
|
20241014,093600,39488775,3325,3325,3325,3325,0
|
|
20241014,093500,39488775,3325,3325,3325,3325,0
|
|
20241014,093400,39488775,3325,3325,3325,3325,0
|
|
20241014,093300,39488775,3325,3325,3325,3325,0
|
|
20241014,093200,39488775,3325,3325,3325,3325,0
|
|
20241014,093100,39488775,3325,3325,3325,3325,0
|
|
20241014,093000,39488775,3325,3325,3325,3325,0
|
|
20241014,092900,39488775,3325,3305,3325,3305,21
|
|
20241014,092800,39419125,3315,3330,3330,3280,8132
|
|
20241014,092700,12593560,3325,3325,3325,3325,0
|
|
20241014,092600,12593560,3325,3325,3325,3325,0
|
|
20241014,092500,12593560,3325,3325,3325,3325,0
|
|
20241014,092400,12593560,3325,3325,3325,3325,0
|
|
20241014,092300,12593560,3325,3325,3325,3325,0
|
|
20241014,092200,12593560,3325,3325,3325,3325,46
|
|
20241014,092100,12440610,3325,3325,3325,3325,0
|
|
20241014,092000,12440610,3325,3325,3325,3325,0
|
|
20241014,091900,12440610,3325,3325,3325,3325,0
|
|
20241014,091800,12440610,3325,3325,3325,3325,211
|
|
20241014,091700,11739035,3325,3325,3325,3325,0
|
|
20241014,091600,11739035,3325,3325,3325,3325,63
|
|
20241014,091500,11529560,3325,3325,3325,3325,0
|
|
20241014,091400,11529560,3325,3325,3325,3325,0
|
|
20241014,091300,11529560,3325,3325,3325,3325,0
|
|
20241014,091200,11529560,3325,3325,3325,3325,0
|
|
20241014,091100,11529560,3325,3330,3330,3325,512
|
|
20241014,091000,9824780,3330,3330,3330,3330,12
|
|
20241014,090900,9784820,3335,3335,3335,3335,12
|
|
20241014,090800,9744800,3340,3340,3340,3340,0
|
|
20241014,090700,9744800,3340,3340,3340,3340,11
|
|
20241014,090600,9708060,3365,3365,3365,3365,0
|
|
20241014,090500,9708060,3365,3365,3365,3365,0
|
|
20241014,090400,9708060,3365,3365,3365,3365,0
|
|
20241014,090300,9708060,3365,3365,3365,3365,0
|
|
20241014,090200,9708060,3365,3350,3365,3350,89
|
|
20241014,090100,9409345,3350,3340,3355,3340,1538
|
|
20241014,090000,4268090,3335,3320,3335,3320,1252
|