627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,192400,97746705,2710,2710,2710,2710,685
|
|
20241017,192300,97746705,2710,2710,2710,2710,0
|
|
20241017,192200,97746705,2710,2710,2710,2710,0
|
|
20241017,192100,97746705,2710,2710,2710,2710,0
|
|
20241017,192000,97746705,2710,2710,2710,2710,0
|
|
20241017,191900,97746705,2710,2710,2710,2710,0
|
|
20241017,191800,97746705,2710,2710,2710,2710,0
|
|
20241017,191700,97746705,2710,2710,2710,2710,0
|
|
20241017,191600,97746705,2710,2710,2710,2710,0
|
|
20241017,191500,97746705,2710,2710,2710,2710,0
|
|
20241017,191400,97746705,2710,2710,2710,2710,0
|
|
20241017,191300,97746705,2710,2710,2710,2710,0
|
|
20241017,191200,97746705,2710,2710,2710,2710,0
|
|
20241017,191100,97746705,2710,2710,2710,2710,0
|
|
20241017,191000,97746705,2710,2710,2710,2710,0
|
|
20241017,190900,97746705,2710,2710,2710,2710,0
|
|
20241017,190800,97746705,2710,2710,2710,2710,0
|
|
20241017,190700,97746705,2710,2710,2710,2710,0
|
|
20241017,190600,97746705,2710,2710,2710,2710,0
|
|
20241017,190500,97746705,2710,2710,2710,2710,0
|
|
20241017,190400,97746705,2710,2710,2710,2710,0
|
|
20241017,190300,97746705,2710,2710,2710,2710,0
|
|
20241017,190200,97746705,2710,2710,2710,2710,0
|
|
20241017,190100,97746705,2710,2710,2710,2710,0
|
|
20241017,190000,97746705,2710,2710,2710,2710,0
|
|
20241017,185900,97746705,2710,2710,2710,2710,0
|
|
20241017,185800,97746705,2710,2710,2710,2710,0
|
|
20241017,185700,97746705,2710,2710,2710,2710,0
|
|
20241017,185600,97746705,2710,2710,2710,2710,0
|
|
20241017,185500,97746705,2710,2710,2710,2710,0
|
|
20241017,185400,97746705,2710,2710,2710,2710,685
|
|
20241017,185300,97746705,2710,2710,2710,2710,0
|
|
20241017,185200,97746705,2710,2710,2710,2710,0
|
|
20241017,185100,97746705,2710,2710,2710,2710,0
|
|
20241017,185000,97746705,2710,2710,2710,2710,0
|
|
20241017,184900,97746705,2710,2710,2710,2710,0
|
|
20241017,184800,97746705,2710,2710,2710,2710,0
|
|
20241017,184700,97746705,2710,2710,2710,2710,0
|
|
20241017,184600,97746705,2710,2710,2710,2710,0
|
|
20241017,184500,97746705,2710,2710,2710,2710,0
|
|
20241017,184400,97746705,2710,2710,2710,2710,0
|
|
20241017,184300,97746705,2710,2710,2710,2710,0
|
|
20241017,184200,97746705,2710,2710,2710,2710,0
|
|
20241017,184100,97746705,2710,2710,2710,2710,0
|
|
20241017,184000,97746705,2710,2710,2710,2710,0
|
|
20241017,183900,97746705,2710,2710,2710,2710,0
|
|
20241017,183800,97746705,2710,2710,2710,2710,0
|
|
20241017,183700,97746705,2710,2710,2710,2710,0
|
|
20241017,183600,97746705,2710,2710,2710,2710,0
|
|
20241017,183500,97746705,2710,2710,2710,2710,0
|
|
20241017,183400,97746705,2710,2710,2710,2710,0
|
|
20241017,183300,97746705,2710,2710,2710,2710,0
|
|
20241017,183200,97746705,2710,2710,2710,2710,0
|
|
20241017,183100,97746705,2710,2710,2710,2710,0
|
|
20241017,183000,97746705,2710,2710,2710,2710,0
|
|
20241017,182900,97746705,2710,2710,2710,2710,0
|
|
20241017,182800,97746705,2710,2710,2710,2710,0
|
|
20241017,182700,97746705,2710,2710,2710,2710,0
|
|
20241017,182600,97746705,2710,2710,2710,2710,0
|
|
20241017,182500,97746705,2710,2710,2710,2710,0
|
|
20241017,182400,97746705,2710,2710,2710,2710,685
|
|
20241017,182300,97746705,2710,2710,2710,2710,0
|
|
20241017,182200,97746705,2710,2710,2710,2710,0
|
|
20241017,182100,97746705,2710,2710,2710,2710,0
|
|
20241017,182000,97746705,2710,2710,2710,2710,0
|
|
20241017,181900,97746705,2710,2710,2710,2710,0
|
|
20241017,181800,97746705,2710,2710,2710,2710,0
|
|
20241017,181700,97746705,2710,2710,2710,2710,0
|
|
20241017,181600,97746705,2710,2710,2710,2710,0
|
|
20241017,181500,97746705,2710,2710,2710,2710,0
|
|
20241017,181400,97746705,2710,2710,2710,2710,0
|
|
20241017,181300,97746705,2710,2710,2710,2710,0
|
|
20241017,181200,97746705,2710,2710,2710,2710,0
|
|
20241017,181100,97746705,2710,2710,2710,2710,0
|
|
20241017,181000,97746705,2710,2710,2710,2710,0
|
|
20241017,180900,97746705,2710,2710,2710,2710,0
|
|
20241017,180800,97746705,2710,2710,2710,2710,0
|
|
20241017,180700,97746705,2710,2710,2710,2710,0
|
|
20241017,180600,97746705,2710,2710,2710,2710,0
|
|
20241017,180500,97746705,2710,2710,2710,2710,0
|
|
20241017,180400,97746705,2710,2710,2710,2710,0
|
|
20241017,180300,97746705,2710,2710,2710,2710,0
|
|
20241017,180200,97746705,2710,2710,2710,2710,0
|
|
20241017,180100,97746705,2710,2710,2710,2710,0
|
|
20241017,180000,97746705,2710,2710,2710,2710,0
|
|
20241017,175900,97746705,2710,2710,2710,2710,0
|
|
20241017,175800,97746705,2710,2710,2710,2710,0
|
|
20241017,175700,97746705,2710,2710,2710,2710,0
|
|
20241017,175600,97746705,2710,2710,2710,2710,0
|
|
20241017,175500,97746705,2710,2710,2710,2710,0
|
|
20241017,175400,97746705,2710,2710,2710,2710,685
|
|
20241017,175300,97746705,2710,2710,2710,2710,0
|
|
20241017,175200,97746705,2710,2710,2710,2710,0
|
|
20241017,175100,97746705,2710,2710,2710,2710,0
|
|
20241017,175000,97746705,2710,2710,2710,2710,0
|
|
20241017,174900,97746705,2710,2710,2710,2710,0
|
|
20241017,174800,97746705,2710,2710,2710,2710,0
|
|
20241017,174700,97746705,2710,2710,2710,2710,0
|
|
20241017,174600,97746705,2710,2710,2710,2710,0
|
|
20241017,174500,97746705,2710,2710,2710,2710,0
|
|
20241017,174400,97746705,2710,2710,2710,2710,0
|
|
20241017,174300,97746705,2710,2710,2710,2710,0
|
|
20241017,174200,97746705,2710,2710,2710,2710,0
|
|
20241017,174100,97746705,2710,2710,2710,2710,0
|
|
20241017,174000,97746705,2710,2710,2710,2710,0
|
|
20241017,173900,97746705,2710,2710,2710,2710,0
|
|
20241017,173800,97746705,2710,2710,2710,2710,0
|
|
20241017,173700,97746705,2710,2710,2710,2710,0
|
|
20241017,173600,97746705,2710,2710,2710,2710,0
|
|
20241017,173500,97746705,2710,2710,2710,2710,0
|
|
20241017,173400,97746705,2710,2710,2710,2710,0
|
|
20241017,173300,97746705,2710,2710,2710,2710,0
|
|
20241017,173200,97746705,2710,2710,2710,2710,0
|
|
20241017,173100,97746705,2710,2710,2710,2710,0
|
|
20241017,173000,97746705,2710,2710,2710,2710,0
|
|
20241017,172900,97746705,2710,2710,2710,2710,0
|
|
20241017,172800,97746705,2710,2710,2710,2710,0
|
|
20241017,172700,97746705,2710,2710,2710,2710,0
|
|
20241017,172600,97746705,2710,2710,2710,2710,0
|
|
20241017,172500,97746705,2710,2710,2710,2710,0
|
|
20241017,172400,97746705,2710,2710,2710,2710,685
|
|
20241017,172300,97746705,2710,2710,2710,2710,0
|
|
20241017,172200,97746705,2710,2710,2710,2710,0
|
|
20241017,172100,97746705,2710,2710,2710,2710,0
|
|
20241017,172000,97746705,2710,2710,2710,2710,0
|
|
20241017,171900,97746705,2710,2710,2710,2710,0
|
|
20241017,171800,97746705,2710,2710,2710,2710,0
|
|
20241017,171700,97746705,2710,2710,2710,2710,0
|
|
20241017,171600,97746705,2710,2710,2710,2710,0
|
|
20241017,171500,97746705,2710,2710,2710,2710,0
|
|
20241017,171400,97746705,2710,2710,2710,2710,0
|
|
20241017,171300,97746705,2710,2710,2710,2710,0
|
|
20241017,171200,97746705,2710,2710,2710,2710,0
|
|
20241017,171100,97746705,2710,2710,2710,2710,0
|
|
20241017,171000,97746705,2710,2710,2710,2710,0
|
|
20241017,170900,97746705,2710,2710,2710,2710,0
|
|
20241017,170800,97746705,2710,2710,2710,2710,0
|
|
20241017,170700,97746705,2710,2710,2710,2710,0
|
|
20241017,170600,97746705,2710,2710,2710,2710,0
|
|
20241017,170500,97746705,2710,2710,2710,2710,0
|
|
20241017,170400,97746705,2710,2710,2710,2710,0
|
|
20241017,170300,97746705,2710,2710,2710,2710,0
|
|
20241017,170200,97746705,2710,2710,2710,2710,0
|
|
20241017,170100,97746705,2710,2710,2710,2710,0
|
|
20241017,170000,97746705,2710,2710,2710,2710,0
|
|
20241017,165900,97746705,2710,2710,2710,2710,0
|
|
20241017,165800,97746705,2710,2710,2710,2710,0
|
|
20241017,165700,97746705,2710,2710,2710,2710,0
|
|
20241017,165600,97746705,2710,2710,2710,2710,0
|
|
20241017,165500,97746705,2710,2710,2710,2710,0
|
|
20241017,165400,97746705,2710,2710,2710,2710,685
|
|
20241017,165300,97746705,2710,2710,2710,2710,0
|
|
20241017,165200,97746705,2710,2710,2710,2710,0
|
|
20241017,165100,97746705,2710,2710,2710,2710,0
|
|
20241017,165000,97746705,2710,2710,2710,2710,0
|
|
20241017,164900,97746705,2710,2710,2710,2710,0
|
|
20241017,164800,97746705,2710,2710,2710,2710,0
|
|
20241017,164700,97746705,2710,2710,2710,2710,0
|
|
20241017,164600,97746705,2710,2710,2710,2710,0
|
|
20241017,164500,97746705,2710,2710,2710,2710,0
|
|
20241017,164400,97746705,2710,2710,2710,2710,0
|
|
20241017,164300,97746705,2710,2710,2710,2710,0
|
|
20241017,164200,97746705,2710,2710,2710,2710,0
|
|
20241017,164100,97746705,2710,2710,2710,2710,0
|
|
20241017,164000,97746705,2710,2710,2710,2710,0
|
|
20241017,163900,97746705,2710,2710,2710,2710,0
|
|
20241017,163800,97746705,2710,2710,2710,2710,0
|
|
20241017,163700,97746705,2710,2710,2710,2710,0
|
|
20241017,163600,97746705,2710,2710,2710,2710,0
|
|
20241017,163500,97746705,2710,2710,2710,2710,0
|
|
20241017,163400,97746705,2710,2710,2710,2710,0
|
|
20241017,163300,97746705,2710,2710,2710,2710,0
|
|
20241017,163200,97746705,2710,2710,2710,2710,0
|
|
20241017,163100,97746705,2710,2710,2710,2710,0
|
|
20241017,163000,97746705,2710,2710,2710,2710,0
|
|
20241017,162900,97746705,2710,2710,2710,2710,0
|
|
20241017,162800,97746705,2710,2710,2710,2710,0
|
|
20241017,162700,97746705,2710,2710,2710,2710,0
|
|
20241017,162600,97746705,2710,2710,2710,2710,0
|
|
20241017,162500,97746705,2710,2710,2710,2710,0
|
|
20241017,162400,97746705,2710,2710,2710,2710,685
|
|
20241017,162300,97746705,2710,2710,2710,2710,0
|
|
20241017,162200,97746705,2710,2710,2710,2710,0
|
|
20241017,162100,97746705,2710,2710,2710,2710,0
|
|
20241017,162000,97746705,2710,2710,2710,2710,0
|
|
20241017,161900,97746705,2710,2710,2710,2710,0
|
|
20241017,161800,97746705,2710,2710,2710,2710,0
|
|
20241017,161700,97746705,2710,2710,2710,2710,0
|
|
20241017,161600,97746705,2710,2710,2710,2710,0
|
|
20241017,161500,97746705,2710,2710,2710,2710,0
|
|
20241017,161400,97746705,2710,2710,2710,2710,0
|
|
20241017,161300,97746705,2710,2710,2710,2710,0
|
|
20241017,161200,97746705,2710,2710,2710,2710,0
|
|
20241017,161100,97746705,2710,2710,2710,2710,0
|
|
20241017,161000,97746705,2710,2710,2710,2710,0
|
|
20241017,160900,97746705,2710,2710,2710,2710,0
|
|
20241017,160800,97746705,2710,2710,2710,2710,0
|
|
20241017,160700,97746705,2710,2710,2710,2710,0
|
|
20241017,160600,97746705,2710,2710,2710,2710,0
|
|
20241017,160500,97746705,2710,2710,2710,2710,0
|
|
20241017,160400,97746705,2710,2710,2710,2710,0
|
|
20241017,160300,97746705,2710,2710,2710,2710,0
|
|
20241017,160200,97746705,2710,2710,2710,2710,0
|
|
20241017,160100,97746705,2710,2710,2710,2710,0
|
|
20241017,160000,97746705,2710,2710,2710,2710,0
|
|
20241017,155900,97746705,2710,2710,2710,2710,0
|
|
20241017,155800,97746705,2710,2710,2710,2710,0
|
|
20241017,155700,97746705,2710,2710,2710,2710,0
|
|
20241017,155600,97746705,2710,2710,2710,2710,0
|
|
20241017,155500,97746705,2710,2710,2710,2710,0
|
|
20241017,155400,97746705,2710,2710,2710,2710,685
|
|
20241017,155300,97746705,2710,2710,2710,2710,0
|
|
20241017,155200,97746705,2710,2710,2710,2710,0
|
|
20241017,155100,97746705,2710,2710,2710,2710,0
|
|
20241017,155000,97746705,2710,2710,2710,2710,0
|
|
20241017,154900,97746705,2710,2710,2710,2710,0
|
|
20241017,154800,97746705,2710,2710,2710,2710,0
|
|
20241017,154700,97746705,2710,2710,2710,2710,0
|
|
20241017,154600,97746705,2710,2710,2710,2710,0
|
|
20241017,154500,97746705,2710,2710,2710,2710,0
|
|
20241017,154400,97746705,2710,2710,2710,2710,0
|
|
20241017,154300,97746705,2710,2710,2710,2710,0
|
|
20241017,154200,97746705,2710,2710,2710,2710,0
|
|
20241017,154100,97746705,2710,2710,2710,2710,0
|
|
20241017,154000,97746705,2710,2710,2710,2710,0
|
|
20241017,153900,97746705,2710,2710,2710,2710,0
|
|
20241017,153800,97746705,2710,2710,2710,2710,0
|
|
20241017,153700,97746705,2710,2710,2710,2710,0
|
|
20241017,153600,97746705,2710,2710,2710,2710,0
|
|
20241017,153500,97746705,2710,2710,2710,2710,0
|
|
20241017,153400,97746705,2710,2710,2710,2710,0
|
|
20241017,153300,97746705,2710,2710,2710,2710,0
|
|
20241017,153200,97746705,2710,2710,2710,2710,0
|
|
20241017,153100,97746705,2710,2710,2710,2710,0
|
|
20241017,153000,97746705,2710,2710,2710,2710,685
|
|
20241017,152900,95890355,2730,2730,2730,2730,0
|
|
20241017,152800,95890355,2730,2730,2730,2730,0
|
|
20241017,152700,95890355,2730,2730,2730,2730,0
|
|
20241017,152600,95890355,2730,2730,2730,2730,0
|
|
20241017,152500,95890355,2730,2730,2730,2730,0
|
|
20241017,152400,95890355,2730,2730,2730,2730,0
|
|
20241017,152300,95890355,2730,2730,2730,2730,0
|
|
20241017,152200,95890355,2730,2730,2730,2730,0
|
|
20241017,152100,95890355,2730,2730,2730,2730,0
|
|
20241017,152000,95890355,2730,2730,2730,2730,0
|
|
20241017,151900,95890355,2730,2730,2730,2730,1
|
|
20241017,151800,95887625,2730,2730,2730,2730,0
|
|
20241017,151700,95887625,2730,2730,2730,2730,0
|
|
20241017,151600,95887625,2730,2730,2730,2730,1
|
|
20241017,151500,95884895,2710,2710,2710,2710,0
|
|
20241017,151400,95884895,2710,2710,2710,2710,0
|
|
20241017,151300,95884895,2710,2710,2710,2710,0
|
|
20241017,151200,95884895,2710,2710,2710,2710,0
|
|
20241017,151100,95884895,2710,2710,2710,2710,0
|
|
20241017,151000,95884895,2710,2710,2710,2710,0
|
|
20241017,150900,95884895,2710,2710,2710,2710,0
|
|
20241017,150800,95884895,2710,2710,2710,2710,99
|
|
20241017,150700,95616605,2710,2715,2715,2710,3
|
|
20241017,150600,95608465,2710,2710,2710,2710,0
|
|
20241017,150500,95608465,2710,2710,2710,2710,0
|
|
20241017,150400,95608465,2710,2710,2710,2710,0
|
|
20241017,150300,95608465,2710,2710,2710,2710,25
|
|
20241017,150200,95540715,2710,2710,2710,2710,309
|
|
20241017,150100,94703325,2735,2735,2735,2735,0
|
|
20241017,150000,94703325,2735,2735,2735,2735,0
|
|
20241017,145900,94703325,2735,2735,2735,2735,0
|
|
20241017,145800,94703325,2735,2735,2735,2735,0
|
|
20241017,145700,94703325,2735,2735,2735,2735,0
|
|
20241017,145600,94703325,2735,2735,2735,2735,1
|
|
20241017,145500,94700590,2715,2715,2715,2715,0
|
|
20241017,145400,94700590,2715,2715,2715,2715,0
|
|
20241017,145300,94700590,2715,2715,2715,2715,8
|
|
20241017,145200,94678870,2720,2720,2720,2720,0
|
|
20241017,145100,94678870,2720,2720,2720,2720,0
|
|
20241017,145000,94678870,2720,2720,2720,2720,2
|
|
20241017,144900,94673430,2720,2720,2720,2720,0
|
|
20241017,144800,94673430,2720,2720,2720,2720,343
|
|
20241017,144700,93740470,2720,2720,2720,2720,0
|
|
20241017,144600,93740470,2720,2720,2720,2720,0
|
|
20241017,144500,93740470,2720,2720,2720,2720,0
|
|
20241017,144400,93740470,2720,2720,2720,2720,1
|
|
20241017,144300,93737750,2710,2710,2710,2710,0
|
|
20241017,144200,93737750,2710,2710,2710,2710,124
|
|
20241017,144100,93401710,2695,2700,2700,2695,54
|
|
20241017,144000,93256175,2700,2700,2700,2700,0
|
|
20241017,143900,93256175,2700,2700,2700,2700,331
|
|
20241017,143800,92362475,2700,2700,2700,2700,0
|
|
20241017,143700,92362475,2700,2700,2700,2700,302
|
|
20241017,143600,91547075,2710,2710,2710,2710,0
|
|
20241017,143500,91547075,2710,2720,2720,2710,80
|
|
20241017,143400,91330075,2710,2710,2710,2710,46
|
|
20241017,143300,91205415,2715,2715,2715,2715,0
|
|
20241017,143200,91205415,2715,2715,2715,2715,114
|
|
20241017,143100,90895905,2715,2715,2715,2715,900
|
|
20241017,143000,88452405,2720,2720,2720,2720,102
|
|
20241017,142900,88174965,2720,2720,2720,2720,0
|
|
20241017,142800,88174965,2720,2720,2720,2720,0
|
|
20241017,142700,88174965,2720,2720,2720,2720,0
|
|
20241017,142600,88174965,2720,2720,2720,2720,0
|
|
20241017,142500,88174965,2720,2720,2720,2720,0
|
|
20241017,142400,88174965,2720,2720,2720,2720,0
|
|
20241017,142300,88174965,2720,2720,2720,2720,0
|
|
20241017,142200,88174965,2720,2720,2720,2720,6
|
|
20241017,142100,88158645,2720,2720,2720,2720,0
|
|
20241017,142000,88158645,2720,2720,2720,2720,0
|
|
20241017,141900,88158645,2720,2720,2720,2720,0
|
|
20241017,141800,88158645,2720,2730,2730,2720,100
|
|
20241017,141700,87886520,2735,2735,2735,2735,0
|
|
20241017,141600,87886520,2735,2735,2735,2735,0
|
|
20241017,141500,87886520,2735,2735,2735,2735,0
|
|
20241017,141400,87886520,2735,2735,2735,2735,0
|
|
20241017,141300,87886520,2735,2735,2735,2735,0
|
|
20241017,141200,87886520,2735,2735,2735,2735,0
|
|
20241017,141100,87886520,2735,2735,2735,2735,0
|
|
20241017,141000,87886520,2735,2735,2735,2735,14
|
|
20241017,140900,87848230,2735,2735,2735,2735,3
|
|
20241017,140800,87840025,2735,2735,2735,2735,1
|
|
20241017,140700,87837290,2740,2740,2740,2740,0
|
|
20241017,140600,87837290,2740,2740,2740,2740,0
|
|
20241017,140500,87837290,2740,2740,2740,2740,1
|
|
20241017,140400,87834550,2740,2740,2740,2740,0
|
|
20241017,140300,87834550,2740,2740,2740,2740,0
|
|
20241017,140200,87834550,2740,2740,2740,2740,12
|
|
20241017,140100,87801670,2720,2725,2725,2720,272
|
|
20241017,140000,87061720,2720,2720,2720,2720,0
|
|
20241017,135900,87061720,2720,2735,2735,2720,55
|
|
20241017,135800,86912040,2735,2735,2735,2735,0
|
|
20241017,135700,86912040,2735,2735,2735,2735,0
|
|
20241017,135600,86912040,2735,2735,2735,2735,0
|
|
20241017,135500,86912040,2735,2735,2735,2735,0
|
|
20241017,135400,86912040,2735,2735,2735,2735,0
|
|
20241017,135300,86912040,2735,2735,2735,2735,14
|
|
20241017,135200,86873750,2740,2740,2740,2740,5
|
|
20241017,135100,86860050,2740,2740,2740,2740,100
|
|
20241017,135000,86586050,2740,2740,2740,2740,0
|
|
20241017,134900,86586050,2740,2740,2740,2740,0
|
|
20241017,134800,86586050,2740,2740,2740,2740,9
|
|
20241017,134700,86561390,2735,2735,2735,2735,0
|
|
20241017,134600,86561390,2735,2735,2735,2735,0
|
|
20241017,134500,86561390,2735,2735,2735,2735,0
|
|
20241017,134400,86561390,2735,2735,2735,2735,1318
|
|
20241017,134300,82956660,2745,2745,2745,2745,55
|
|
20241017,134200,82805685,2745,2740,2745,2740,345
|
|
20241017,134100,81860370,2740,2740,2740,2740,0
|
|
20241017,134000,81860370,2740,2740,2740,2740,0
|
|
20241017,133900,81860370,2740,2740,2740,2740,0
|
|
20241017,133800,81860370,2740,2740,2740,2740,0
|
|
20241017,133700,81860370,2740,2740,2740,2740,0
|
|
20241017,133600,81860370,2740,2730,2740,2725,288
|
|
20241017,133500,81075310,2735,2735,2735,2735,0
|
|
20241017,133400,81075310,2735,2735,2735,2735,0
|
|
20241017,133300,81075310,2735,2735,2735,2735,0
|
|
20241017,133200,81075310,2735,2735,2735,2735,0
|
|
20241017,133100,81075310,2735,2735,2735,2735,0
|
|
20241017,133000,81075310,2735,2735,2735,2735,0
|
|
20241017,132900,81075310,2735,2735,2735,2735,0
|
|
20241017,132800,81075310,2735,2735,2735,2735,0
|
|
20241017,132700,81075310,2735,2735,2735,2735,0
|
|
20241017,132600,81075310,2735,2735,2735,2735,69
|
|
20241017,132500,80886595,2735,2735,2740,2735,253
|
|
20241017,132400,80193790,2735,2735,2735,2735,103
|
|
20241017,132300,79912085,2740,2740,2740,2740,0
|
|
20241017,132200,79912085,2740,2740,2740,2740,0
|
|
20241017,132100,79912085,2740,2740,2740,2740,0
|
|
20241017,132000,79912085,2740,2740,2740,2740,0
|
|
20241017,131900,79912085,2740,2725,2740,2720,139
|
|
20241017,131800,79533385,2725,2725,2725,2725,604
|
|
20241017,131700,77887485,2725,2725,2725,2725,1
|
|
20241017,131600,77884760,2735,2735,2735,2735,0
|
|
20241017,131500,77884760,2735,2735,2735,2735,0
|
|
20241017,131400,77884760,2735,2735,2735,2735,0
|
|
20241017,131300,77884760,2735,2735,2735,2735,0
|
|
20241017,131200,77884760,2735,2735,2735,2735,0
|
|
20241017,131100,77884760,2735,2735,2735,2735,0
|
|
20241017,131000,77884760,2735,2735,2735,2735,0
|
|
20241017,130900,77884760,2735,2735,2735,2735,0
|
|
20241017,130800,77884760,2735,2735,2735,2735,0
|
|
20241017,130700,77884760,2735,2735,2735,2735,0
|
|
20241017,130600,77884760,2735,2735,2735,2735,0
|
|
20241017,130500,77884760,2735,2735,2735,2735,4
|
|
20241017,130400,77873820,2740,2740,2740,2740,0
|
|
20241017,130300,77873820,2740,2740,2740,2740,0
|
|
20241017,130200,77873820,2740,2740,2740,2740,0
|
|
20241017,130100,77873820,2740,2740,2740,2740,0
|
|
20241017,130000,77873820,2740,2740,2740,2740,0
|
|
20241017,125900,77873820,2740,2740,2740,2740,0
|
|
20241017,125800,77873820,2740,2740,2740,2740,0
|
|
20241017,125700,77873820,2740,2740,2740,2740,0
|
|
20241017,125600,77873820,2740,2730,2740,2730,35
|
|
20241017,125500,77778250,2735,2735,2735,2735,0
|
|
20241017,125400,77778250,2735,2735,2735,2735,0
|
|
20241017,125300,77778250,2735,2735,2735,2735,0
|
|
20241017,125200,77778250,2735,2735,2735,2735,0
|
|
20241017,125100,77778250,2735,2735,2735,2735,0
|
|
20241017,125000,77778250,2735,2735,2735,2735,0
|
|
20241017,124900,77778250,2735,2720,2735,2720,203
|
|
20241017,124800,77226045,2720,2720,2720,2720,1
|
|
20241017,124700,77223325,2720,2720,2720,2720,13
|
|
20241017,124600,77187965,2745,2745,2745,2745,0
|
|
20241017,124500,77187965,2745,2745,2745,2745,20
|
|
20241017,124400,77133065,2745,2745,2745,2745,0
|
|
20241017,124300,77133065,2745,2745,2745,2745,0
|
|
20241017,124200,77133065,2745,2745,2745,2745,0
|
|
20241017,124100,77133065,2745,2740,2745,2740,60
|
|
20241017,124000,76968435,2745,2745,2745,2745,0
|
|
20241017,123900,76968435,2745,2745,2745,2745,2
|
|
20241017,123800,76962945,2745,2745,2745,2745,0
|
|
20241017,123700,76962945,2745,2745,2745,2745,0
|
|
20241017,123600,76962945,2745,2745,2745,2745,0
|
|
20241017,123500,76962945,2745,2740,2745,2740,200
|
|
20241017,123400,76414725,2745,2745,2745,2745,0
|
|
20241017,123300,76414725,2745,2730,2745,2730,292
|
|
20241017,123200,75616460,2730,2725,2730,2725,2012
|
|
20241017,123100,70126465,2725,2720,2725,2720,1844
|
|
20241017,123000,65101915,2715,2715,2715,2715,0
|
|
20241017,122900,65101915,2715,2715,2715,2715,1
|
|
20241017,122800,65099200,2725,2725,2725,2725,8
|
|
20241017,122700,65077400,2725,2725,2725,2725,0
|
|
20241017,122600,65077400,2725,2725,2725,2725,0
|
|
20241017,122500,65077400,2725,2725,2725,2725,0
|
|
20241017,122400,65077400,2725,2725,2725,2725,0
|
|
20241017,122300,65077400,2725,2725,2725,2725,0
|
|
20241017,122200,65077400,2725,2725,2725,2725,0
|
|
20241017,122100,65077400,2725,2725,2725,2725,0
|
|
20241017,122000,65077400,2725,2725,2725,2725,5
|
|
20241017,121900,65063775,2725,2720,2725,2720,44
|
|
20241017,121800,64944015,2725,2725,2725,2725,0
|
|
20241017,121700,64944015,2725,2725,2725,2725,0
|
|
20241017,121600,64944015,2725,2725,2725,2725,7
|
|
20241017,121500,64924940,2725,2725,2725,2725,0
|
|
20241017,121400,64924940,2725,2725,2725,2725,0
|
|
20241017,121300,64924940,2725,2725,2725,2725,0
|
|
20241017,121200,64924940,2725,2725,2725,2725,0
|
|
20241017,121100,64924940,2725,2725,2725,2725,0
|
|
20241017,121000,64924940,2725,2725,2725,2725,0
|
|
20241017,120900,64924940,2725,2725,2725,2725,0
|
|
20241017,120800,64924940,2725,2725,2725,2725,0
|
|
20241017,120700,64924940,2725,2725,2725,2725,1
|
|
20241017,120600,64922215,2720,2720,2720,2720,0
|
|
20241017,120500,64922215,2720,2720,2720,2720,0
|
|
20241017,120400,64922215,2720,2720,2720,2720,0
|
|
20241017,120300,64922215,2720,2725,2725,2720,100
|
|
20241017,120200,64649965,2725,2725,2725,2725,0
|
|
20241017,120100,64649965,2725,2725,2725,2725,0
|
|
20241017,120000,64649965,2725,2725,2725,2725,0
|
|
20241017,115900,64649965,2725,2725,2725,2725,0
|
|
20241017,115800,64649965,2725,2725,2725,2725,5
|
|
20241017,115700,64636340,2710,2710,2710,2710,61
|
|
20241017,115600,64471030,2710,2710,2710,2710,0
|
|
20241017,115500,64471030,2710,2710,2710,2710,145
|
|
20241017,115400,64078080,2710,2710,2710,2710,0
|
|
20241017,115300,64078080,2710,2710,2710,2710,0
|
|
20241017,115200,64078080,2710,2710,2710,2710,12
|
|
20241017,115100,64045560,2705,2705,2705,2705,18
|
|
20241017,115000,63996870,2705,2705,2705,2705,145
|
|
20241017,114900,63604645,2705,2705,2705,2705,0
|
|
20241017,114800,63604645,2705,2705,2705,2705,0
|
|
20241017,114700,63604645,2705,2705,2705,2705,3
|
|
20241017,114600,63596530,2705,2705,2705,2705,0
|
|
20241017,114500,63596530,2705,2705,2705,2705,30
|
|
20241017,114400,63515380,2710,2710,2710,2710,19
|
|
20241017,114300,63463890,2710,2710,2710,2710,5
|
|
20241017,114200,63450340,2720,2720,2720,2720,0
|
|
20241017,114100,63450340,2720,2720,2720,2720,0
|
|
20241017,114000,63450340,2720,2720,2720,2720,0
|
|
20241017,113900,63450340,2720,2720,2720,2720,0
|
|
20241017,113800,63450340,2720,2720,2720,2720,6
|
|
20241017,113700,63434020,2725,2725,2725,2725,43
|
|
20241017,113600,63316845,2725,2725,2725,2725,57
|
|
20241017,113500,63161520,2725,2725,2725,2725,0
|
|
20241017,113400,63161520,2725,2725,2725,2725,0
|
|
20241017,113300,63161520,2725,2725,2725,2725,0
|
|
20241017,113200,63161520,2725,2725,2725,2725,0
|
|
20241017,113100,63161520,2725,2725,2725,2725,0
|
|
20241017,113000,63161520,2725,2725,2725,2725,0
|
|
20241017,112900,63161520,2725,2725,2725,2725,0
|
|
20241017,112800,63161520,2725,2725,2725,2725,0
|
|
20241017,112700,63161520,2725,2725,2725,2725,0
|
|
20241017,112600,63161520,2725,2725,2725,2725,3
|
|
20241017,112500,63153345,2725,2725,2725,2725,0
|
|
20241017,112400,63153345,2725,2725,2725,2725,0
|
|
20241017,112300,63153345,2725,2725,2725,2725,0
|
|
20241017,112200,63153345,2725,2725,2725,2725,0
|
|
20241017,112100,63153345,2725,2725,2725,2725,0
|
|
20241017,112000,63153345,2725,2725,2725,2725,0
|
|
20241017,111900,63153345,2725,2725,2725,2725,3
|
|
20241017,111800,63145170,2725,2725,2725,2725,0
|
|
20241017,111700,63145170,2725,2725,2725,2725,0
|
|
20241017,111600,63145170,2725,2725,2725,2725,100
|
|
20241017,111500,62872670,2720,2720,2720,2720,0
|
|
20241017,111400,62872670,2720,2720,2720,2720,0
|
|
20241017,111300,62872670,2720,2715,2720,2715,97
|
|
20241017,111200,62609245,2720,2720,2720,2720,0
|
|
20241017,111100,62609245,2720,2720,2720,2720,0
|
|
20241017,111000,62609245,2720,2720,2720,2720,0
|
|
20241017,110900,62609245,2720,2720,2720,2720,0
|
|
20241017,110800,62609245,2720,2720,2720,2720,0
|
|
20241017,110700,62609245,2720,2720,2720,2720,0
|
|
20241017,110600,62609245,2720,2720,2720,2720,0
|
|
20241017,110500,62609245,2720,2720,2720,2720,0
|
|
20241017,110400,62609245,2720,2720,2720,2720,0
|
|
20241017,110300,62609245,2720,2720,2720,2720,0
|
|
20241017,110200,62609245,2720,2720,2720,2720,0
|
|
20241017,110100,62609245,2720,2720,2720,2720,0
|
|
20241017,110000,62609245,2720,2720,2720,2720,18
|
|
20241017,105900,62560285,2720,2720,2720,2720,0
|
|
20241017,105800,62560285,2720,2720,2720,2720,0
|
|
20241017,105700,62560285,2720,2720,2720,2720,0
|
|
20241017,105600,62560285,2720,2720,2720,2720,0
|
|
20241017,105500,62560285,2720,2720,2720,2720,0
|
|
20241017,105400,62560285,2720,2720,2720,2720,0
|
|
20241017,105300,62560285,2720,2720,2720,2720,1
|
|
20241017,105200,62557565,2705,2705,2705,2705,0
|
|
20241017,105100,62557565,2705,2705,2705,2705,0
|
|
20241017,105000,62557565,2705,2705,2705,2705,0
|
|
20241017,104900,62557565,2705,2705,2705,2705,0
|
|
20241017,104800,62557565,2705,2705,2705,2705,0
|
|
20241017,104700,62557565,2705,2705,2705,2705,3
|
|
20241017,104600,62549450,2725,2705,2725,2705,9
|
|
20241017,104500,62525025,2730,2725,2730,2725,5
|
|
20241017,104400,62511380,2730,2730,2730,2730,0
|
|
20241017,104300,62511380,2730,2730,2730,2730,1
|
|
20241017,104200,62508650,2730,2725,2730,2725,19
|
|
20241017,104100,62456855,2725,2725,2725,2725,0
|
|
20241017,104000,62456855,2725,2725,2725,2725,10
|
|
20241017,103900,62429605,2705,2705,2705,2705,0
|
|
20241017,103800,62429605,2705,2705,2705,2705,0
|
|
20241017,103700,62429605,2705,2705,2705,2705,2
|
|
20241017,103600,62424195,2700,2700,2700,2700,0
|
|
20241017,103500,62424195,2700,2705,2705,2700,1000
|
|
20241017,103400,59722625,2705,2705,2705,2705,1
|
|
20241017,103300,59719920,2735,2735,2735,2735,0
|
|
20241017,103200,59719920,2735,2735,2735,2735,1
|
|
20241017,103100,59717185,2735,2735,2735,2735,0
|
|
20241017,103000,59717185,2735,2735,2735,2735,0
|
|
20241017,102900,59717185,2735,2735,2735,2735,0
|
|
20241017,102800,59717185,2735,2735,2735,2735,12
|
|
20241017,102700,59684365,2735,2705,2735,2705,9
|
|
20241017,102600,59659785,2735,2735,2735,2735,0
|
|
20241017,102500,59659785,2735,2735,2735,2735,0
|
|
20241017,102400,59659785,2735,2735,2735,2735,0
|
|
20241017,102300,59659785,2735,2730,2735,2730,68
|
|
20241017,102200,59474115,2735,2725,2735,2725,521
|
|
20241017,102100,58052985,2735,2735,2735,2735,0
|
|
20241017,102000,58052985,2735,2735,2735,2735,0
|
|
20241017,101900,58052985,2735,2725,2735,2725,150
|
|
20241017,101800,57644185,2725,2725,2725,2725,0
|
|
20241017,101700,57644185,2725,2725,2725,2725,0
|
|
20241017,101600,57644185,2725,2725,2725,2725,4
|
|
20241017,101500,57633285,2725,2720,2725,2720,254
|
|
20241017,101400,56941605,2720,2720,2720,2720,0
|
|
20241017,101300,56941605,2720,2720,2720,2720,0
|
|
20241017,101200,56941605,2720,2720,2720,2720,0
|
|
20241017,101100,56941605,2720,2700,2720,2700,227
|
|
20241017,101000,56324905,2685,2685,2685,2685,0
|
|
20241017,100900,56324905,2685,2685,2685,2685,0
|
|
20241017,100800,56324905,2685,2685,2685,2685,5
|
|
20241017,100700,56311480,2680,2680,2680,2680,0
|
|
20241017,100600,56311480,2680,2680,2680,2680,18
|
|
20241017,100500,56263240,2715,2685,2715,2685,10
|
|
20241017,100400,56236160,2680,2685,2685,2680,22
|
|
20241017,100300,56177180,2685,2685,2685,2685,3
|
|
20241017,100200,56169125,2705,2705,2705,2705,1
|
|
20241017,100100,56166420,2680,2690,2690,2680,363
|
|
20241017,100000,55193335,2720,2720,2720,2720,0
|
|
20241017,095900,55193335,2720,2720,2720,2720,0
|
|
20241017,095800,55193335,2720,2710,2720,2710,585
|
|
20241017,095700,53607965,2710,2710,2710,2710,12
|
|
20241017,095600,53575445,2720,2720,2720,2720,0
|
|
20241017,095500,53575445,2720,2720,2720,2720,0
|
|
20241017,095400,53575445,2720,2720,2720,2720,0
|
|
20241017,095300,53575445,2720,2720,2720,2720,0
|
|
20241017,095200,53575445,2720,2720,2720,2720,0
|
|
20241017,095100,53575445,2720,2720,2720,2720,0
|
|
20241017,095000,53575445,2720,2720,2720,2720,0
|
|
20241017,094900,53575445,2720,2720,2720,2720,0
|
|
20241017,094800,53575445,2720,2695,2720,2695,40
|
|
20241017,094700,53467415,2690,2705,2705,2690,132
|
|
20241017,094600,53110705,2715,2715,2715,2715,336
|
|
20241017,094500,52198465,2720,2720,2720,2720,0
|
|
20241017,094400,52198465,2720,2720,2720,2720,20
|
|
20241017,094300,52144065,2720,2720,2720,2720,0
|
|
20241017,094200,52144065,2720,2720,2720,2720,0
|
|
20241017,094100,52144065,2720,2720,2720,2720,3
|
|
20241017,094000,52135905,2720,2700,2720,2700,56
|
|
20241017,093900,51984645,2700,2700,2700,2700,48
|
|
20241017,093800,51855045,2700,2685,2700,2685,24
|
|
20241017,093700,51790530,2685,2700,2700,2685,94
|
|
20241017,093600,51537900,2720,2715,2725,2715,32
|
|
20241017,093500,51450900,2720,2700,2720,2690,49
|
|
20241017,093400,51318910,2725,2695,2730,2680,1040
|
|
20241017,093300,48516345,2695,2740,2740,2695,314
|
|
20241017,093200,47667620,2740,2765,2765,2740,405
|
|
20241017,093100,46557870,2745,2760,2760,2745,414
|
|
20241017,093000,45418260,2795,2770,2800,2770,83
|
|
20241017,092900,45188105,2785,2800,2825,2785,1332
|
|
20241017,092800,41472435,2800,2800,2835,2800,599
|
|
20241017,092700,39779780,2800,2850,2855,2770,4257
|
|
20241017,092600,27793955,2850,2775,2855,2775,2388
|
|
20241017,092500,21079535,2770,2770,2795,2770,329
|
|
20241017,092400,20165525,2770,2745,2775,2745,1611
|
|
20241017,092300,15727890,2745,2740,2745,2740,982
|
|
20241017,092200,13035700,2740,2745,2745,2740,1031
|
|
20241017,092100,10210395,2745,2715,2745,2715,412
|
|
20241017,092000,9083260,2720,2700,2720,2700,127
|
|
20241017,091900,8738200,2720,2720,2720,2720,41
|
|
20241017,091800,8626680,2700,2700,2700,2700,249
|
|
20241017,091700,7954380,2720,2710,2720,2710,110
|
|
20241017,091600,7656180,2700,2700,2700,2700,100
|
|
20241017,091500,7386180,2720,2710,2720,2710,1007
|
|
20241017,091400,4647170,2720,2710,2720,2710,550
|
|
20241017,091300,3154310,2700,2705,2705,2700,76
|
|
20241017,091200,2949075,2715,2715,2715,2715,0
|
|
20241017,091100,2949075,2715,2670,2715,2670,619
|
|
20241017,091000,1285620,2670,2670,2670,2670,0
|
|
20241017,090900,1285620,2670,2670,2670,2670,0
|
|
20241017,090800,1285620,2670,2670,2670,2670,5
|
|
20241017,090700,1272270,2670,2670,2670,2670,0
|
|
20241017,090600,1272270,2670,2670,2670,2670,0
|
|
20241017,090500,1272270,2670,2670,2670,2670,0
|
|
20241017,090400,1272270,2670,2670,2670,2670,0
|
|
20241017,090300,1272270,2670,2670,2670,2670,0
|
|
20241017,090200,1272270,2670,2670,2670,2670,50
|
|
20241017,090100,1138770,2670,2670,2670,2670,100
|
|
20241017,090000,871770,2670,2655,2670,2655,328
|