617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,191400,151609265,2335,2335,2335,2335,381
|
|
20241021,191300,151609265,2335,2335,2335,2335,0
|
|
20241021,191200,151609265,2335,2335,2335,2335,0
|
|
20241021,191100,151609265,2335,2335,2335,2335,0
|
|
20241021,191000,151609265,2335,2335,2335,2335,0
|
|
20241021,190900,151609265,2335,2335,2335,2335,0
|
|
20241021,190800,151609265,2335,2335,2335,2335,0
|
|
20241021,190700,151609265,2335,2335,2335,2335,0
|
|
20241021,190600,151609265,2335,2335,2335,2335,0
|
|
20241021,190500,151609265,2335,2335,2335,2335,0
|
|
20241021,190400,151609265,2335,2335,2335,2335,0
|
|
20241021,190300,151609265,2335,2335,2335,2335,0
|
|
20241021,190200,151609265,2335,2335,2335,2335,0
|
|
20241021,190100,151609265,2335,2335,2335,2335,0
|
|
20241021,190000,151609265,2335,2335,2335,2335,0
|
|
20241021,185900,151609265,2335,2335,2335,2335,0
|
|
20241021,185800,151609265,2335,2335,2335,2335,0
|
|
20241021,185700,151609265,2335,2335,2335,2335,0
|
|
20241021,185600,151609265,2335,2335,2335,2335,0
|
|
20241021,185500,151609265,2335,2335,2335,2335,0
|
|
20241021,185400,151609265,2335,2335,2335,2335,0
|
|
20241021,185300,151609265,2335,2335,2335,2335,0
|
|
20241021,185200,151609265,2335,2335,2335,2335,0
|
|
20241021,185100,151609265,2335,2335,2335,2335,0
|
|
20241021,185000,151609265,2335,2335,2335,2335,0
|
|
20241021,184900,151609265,2335,2335,2335,2335,0
|
|
20241021,184800,151609265,2335,2335,2335,2335,0
|
|
20241021,184700,151609265,2335,2335,2335,2335,0
|
|
20241021,184600,151609265,2335,2335,2335,2335,0
|
|
20241021,184500,151609265,2335,2335,2335,2335,0
|
|
20241021,184400,151609265,2335,2335,2335,2335,381
|
|
20241021,184300,151609265,2335,2335,2335,2335,0
|
|
20241021,184200,151609265,2335,2335,2335,2335,0
|
|
20241021,184100,151609265,2335,2335,2335,2335,0
|
|
20241021,184000,151609265,2335,2335,2335,2335,0
|
|
20241021,183900,151609265,2335,2335,2335,2335,0
|
|
20241021,183800,151609265,2335,2335,2335,2335,0
|
|
20241021,183700,151609265,2335,2335,2335,2335,0
|
|
20241021,183600,151609265,2335,2335,2335,2335,0
|
|
20241021,183500,151609265,2335,2335,2335,2335,0
|
|
20241021,183400,151609265,2335,2335,2335,2335,0
|
|
20241021,183300,151609265,2335,2335,2335,2335,0
|
|
20241021,183200,151609265,2335,2335,2335,2335,0
|
|
20241021,183100,151609265,2335,2335,2335,2335,0
|
|
20241021,183000,151609265,2335,2335,2335,2335,0
|
|
20241021,182900,151609265,2335,2335,2335,2335,0
|
|
20241021,182800,151609265,2335,2335,2335,2335,0
|
|
20241021,182700,151609265,2335,2335,2335,2335,0
|
|
20241021,182600,151609265,2335,2335,2335,2335,0
|
|
20241021,182500,151609265,2335,2335,2335,2335,0
|
|
20241021,182400,151609265,2335,2335,2335,2335,0
|
|
20241021,182300,151609265,2335,2335,2335,2335,0
|
|
20241021,182200,151609265,2335,2335,2335,2335,0
|
|
20241021,182100,151609265,2335,2335,2335,2335,0
|
|
20241021,182000,151609265,2335,2335,2335,2335,0
|
|
20241021,181900,151609265,2335,2335,2335,2335,0
|
|
20241021,181800,151609265,2335,2335,2335,2335,0
|
|
20241021,181700,151609265,2335,2335,2335,2335,0
|
|
20241021,181600,151609265,2335,2335,2335,2335,0
|
|
20241021,181500,151609265,2335,2335,2335,2335,0
|
|
20241021,181400,151609265,2335,2335,2335,2335,381
|
|
20241021,181300,151609265,2335,2335,2335,2335,0
|
|
20241021,181200,151609265,2335,2335,2335,2335,0
|
|
20241021,181100,151609265,2335,2335,2335,2335,0
|
|
20241021,181000,151609265,2335,2335,2335,2335,0
|
|
20241021,180900,151609265,2335,2335,2335,2335,0
|
|
20241021,180800,151609265,2335,2335,2335,2335,0
|
|
20241021,180700,151609265,2335,2335,2335,2335,0
|
|
20241021,180600,151609265,2335,2335,2335,2335,0
|
|
20241021,180500,151609265,2335,2335,2335,2335,0
|
|
20241021,180400,151609265,2335,2335,2335,2335,0
|
|
20241021,180300,151609265,2335,2335,2335,2335,0
|
|
20241021,180200,151609265,2335,2335,2335,2335,0
|
|
20241021,180100,151609265,2335,2335,2335,2335,0
|
|
20241021,180000,151609265,2335,2335,2335,2335,0
|
|
20241021,175900,151609265,2335,2335,2335,2335,0
|
|
20241021,175800,151609265,2335,2335,2335,2335,0
|
|
20241021,175700,151609265,2335,2335,2335,2335,0
|
|
20241021,175600,151609265,2335,2335,2335,2335,0
|
|
20241021,175500,151609265,2335,2335,2335,2335,0
|
|
20241021,175400,151609265,2335,2335,2335,2335,0
|
|
20241021,175300,151609265,2335,2335,2335,2335,0
|
|
20241021,175200,151609265,2335,2335,2335,2335,0
|
|
20241021,175100,151609265,2335,2335,2335,2335,0
|
|
20241021,175000,151609265,2335,2335,2335,2335,0
|
|
20241021,174900,151609265,2335,2335,2335,2335,0
|
|
20241021,174800,151609265,2335,2335,2335,2335,0
|
|
20241021,174700,151609265,2335,2335,2335,2335,0
|
|
20241021,174600,151609265,2335,2335,2335,2335,0
|
|
20241021,174500,151609265,2335,2335,2335,2335,0
|
|
20241021,174400,151609265,2335,2335,2335,2335,381
|
|
20241021,174300,151609265,2335,2335,2335,2335,0
|
|
20241021,174200,151609265,2335,2335,2335,2335,0
|
|
20241021,174100,151609265,2335,2335,2335,2335,0
|
|
20241021,174000,151609265,2335,2335,2335,2335,0
|
|
20241021,173900,151609265,2335,2335,2335,2335,0
|
|
20241021,173800,151609265,2335,2335,2335,2335,0
|
|
20241021,173700,151609265,2335,2335,2335,2335,0
|
|
20241021,173600,151609265,2335,2335,2335,2335,0
|
|
20241021,173500,151609265,2335,2335,2335,2335,0
|
|
20241021,173400,151609265,2335,2335,2335,2335,0
|
|
20241021,173300,151609265,2335,2335,2335,2335,0
|
|
20241021,173200,151609265,2335,2335,2335,2335,0
|
|
20241021,173100,151609265,2335,2335,2335,2335,0
|
|
20241021,173000,151609265,2335,2335,2335,2335,0
|
|
20241021,172900,151609265,2335,2335,2335,2335,0
|
|
20241021,172800,151609265,2335,2335,2335,2335,0
|
|
20241021,172700,151609265,2335,2335,2335,2335,0
|
|
20241021,172600,151609265,2335,2335,2335,2335,0
|
|
20241021,172500,151609265,2335,2335,2335,2335,0
|
|
20241021,172400,151609265,2335,2335,2335,2335,0
|
|
20241021,172300,151609265,2335,2335,2335,2335,0
|
|
20241021,172200,151609265,2335,2335,2335,2335,0
|
|
20241021,172100,151609265,2335,2335,2335,2335,0
|
|
20241021,172000,151609265,2335,2335,2335,2335,0
|
|
20241021,171900,151609265,2335,2335,2335,2335,0
|
|
20241021,171800,151609265,2335,2335,2335,2335,0
|
|
20241021,171700,151609265,2335,2335,2335,2335,0
|
|
20241021,171600,151609265,2335,2335,2335,2335,0
|
|
20241021,171500,151609265,2335,2335,2335,2335,0
|
|
20241021,171400,151609265,2335,2335,2335,2335,381
|
|
20241021,171300,151609265,2335,2335,2335,2335,0
|
|
20241021,171200,151609265,2335,2335,2335,2335,0
|
|
20241021,171100,151609265,2335,2335,2335,2335,0
|
|
20241021,171000,151609265,2335,2335,2335,2335,0
|
|
20241021,170900,151609265,2335,2335,2335,2335,0
|
|
20241021,170800,151609265,2335,2335,2335,2335,0
|
|
20241021,170700,151609265,2335,2335,2335,2335,0
|
|
20241021,170600,151609265,2335,2335,2335,2335,0
|
|
20241021,170500,151609265,2335,2335,2335,2335,0
|
|
20241021,170400,151609265,2335,2335,2335,2335,0
|
|
20241021,170300,151609265,2335,2335,2335,2335,0
|
|
20241021,170200,151609265,2335,2335,2335,2335,0
|
|
20241021,170100,151609265,2335,2335,2335,2335,0
|
|
20241021,170000,151609265,2335,2335,2335,2335,0
|
|
20241021,165900,151609265,2335,2335,2335,2335,0
|
|
20241021,165800,151609265,2335,2335,2335,2335,0
|
|
20241021,165700,151609265,2335,2335,2335,2335,0
|
|
20241021,165600,151609265,2335,2335,2335,2335,0
|
|
20241021,165500,151609265,2335,2335,2335,2335,0
|
|
20241021,165400,151609265,2335,2335,2335,2335,0
|
|
20241021,165300,151609265,2335,2335,2335,2335,0
|
|
20241021,165200,151609265,2335,2335,2335,2335,0
|
|
20241021,165100,151609265,2335,2335,2335,2335,0
|
|
20241021,165000,151609265,2335,2335,2335,2335,0
|
|
20241021,164900,151609265,2335,2335,2335,2335,0
|
|
20241021,164800,151609265,2335,2335,2335,2335,0
|
|
20241021,164700,151609265,2335,2335,2335,2335,0
|
|
20241021,164600,151609265,2335,2335,2335,2335,0
|
|
20241021,164500,151609265,2335,2335,2335,2335,0
|
|
20241021,164400,151609265,2335,2335,2335,2335,381
|
|
20241021,164300,151609265,2335,2335,2335,2335,0
|
|
20241021,164200,151609265,2335,2335,2335,2335,0
|
|
20241021,164100,151609265,2335,2335,2335,2335,0
|
|
20241021,164000,151609265,2335,2335,2335,2335,0
|
|
20241021,163900,151609265,2335,2335,2335,2335,0
|
|
20241021,163800,151609265,2335,2335,2335,2335,0
|
|
20241021,163700,151609265,2335,2335,2335,2335,0
|
|
20241021,163600,151609265,2335,2335,2335,2335,0
|
|
20241021,163500,151609265,2335,2335,2335,2335,0
|
|
20241021,163400,151609265,2335,2335,2335,2335,0
|
|
20241021,163300,151609265,2335,2335,2335,2335,0
|
|
20241021,163200,151609265,2335,2335,2335,2335,0
|
|
20241021,163100,151609265,2335,2335,2335,2335,0
|
|
20241021,163000,151609265,2335,2335,2335,2335,0
|
|
20241021,162900,151609265,2335,2335,2335,2335,0
|
|
20241021,162800,151609265,2335,2335,2335,2335,0
|
|
20241021,162700,151609265,2335,2335,2335,2335,0
|
|
20241021,162600,151609265,2335,2335,2335,2335,0
|
|
20241021,162500,151609265,2335,2335,2335,2335,0
|
|
20241021,162400,151609265,2335,2335,2335,2335,0
|
|
20241021,162300,151609265,2335,2335,2335,2335,0
|
|
20241021,162200,151609265,2335,2335,2335,2335,0
|
|
20241021,162100,151609265,2335,2335,2335,2335,0
|
|
20241021,162000,151609265,2335,2335,2335,2335,0
|
|
20241021,161900,151609265,2335,2335,2335,2335,0
|
|
20241021,161800,151609265,2335,2335,2335,2335,0
|
|
20241021,161700,151609265,2335,2335,2335,2335,0
|
|
20241021,161600,151609265,2335,2335,2335,2335,0
|
|
20241021,161500,151609265,2335,2335,2335,2335,0
|
|
20241021,161400,151609265,2335,2335,2335,2335,381
|
|
20241021,161300,151609265,2335,2335,2335,2335,0
|
|
20241021,161200,151609265,2335,2335,2335,2335,0
|
|
20241021,161100,151609265,2335,2335,2335,2335,0
|
|
20241021,161000,151609265,2335,2335,2335,2335,0
|
|
20241021,160900,151609265,2335,2335,2335,2335,0
|
|
20241021,160800,151609265,2335,2335,2335,2335,0
|
|
20241021,160700,151609265,2335,2335,2335,2335,0
|
|
20241021,160600,151609265,2335,2335,2335,2335,0
|
|
20241021,160500,151609265,2335,2335,2335,2335,0
|
|
20241021,160400,151609265,2335,2335,2335,2335,0
|
|
20241021,160300,151609265,2335,2335,2335,2335,0
|
|
20241021,160200,151609265,2335,2335,2335,2335,0
|
|
20241021,160100,151609265,2335,2335,2335,2335,0
|
|
20241021,160000,151609265,2335,2335,2335,2335,0
|
|
20241021,155900,151609265,2335,2335,2335,2335,0
|
|
20241021,155800,151609265,2335,2335,2335,2335,0
|
|
20241021,155700,151609265,2335,2335,2335,2335,0
|
|
20241021,155600,151609265,2335,2335,2335,2335,0
|
|
20241021,155500,151609265,2335,2335,2335,2335,0
|
|
20241021,155400,151609265,2335,2335,2335,2335,0
|
|
20241021,155300,151609265,2335,2335,2335,2335,0
|
|
20241021,155200,151609265,2335,2335,2335,2335,0
|
|
20241021,155100,151609265,2335,2335,2335,2335,0
|
|
20241021,155000,151609265,2335,2335,2335,2335,0
|
|
20241021,154900,151609265,2335,2335,2335,2335,0
|
|
20241021,154800,151609265,2335,2335,2335,2335,0
|
|
20241021,154700,151609265,2335,2335,2335,2335,0
|
|
20241021,154600,151609265,2335,2335,2335,2335,0
|
|
20241021,154500,151609265,2335,2335,2335,2335,0
|
|
20241021,154400,151609265,2335,2335,2335,2335,381
|
|
20241021,154300,151609265,2335,2335,2335,2335,0
|
|
20241021,154200,151609265,2335,2335,2335,2335,0
|
|
20241021,154100,151609265,2335,2335,2335,2335,0
|
|
20241021,154000,151609265,2335,2335,2335,2335,0
|
|
20241021,153900,151609265,2335,2335,2335,2335,0
|
|
20241021,153800,151609265,2335,2335,2335,2335,0
|
|
20241021,153700,151609265,2335,2335,2335,2335,0
|
|
20241021,153600,151609265,2335,2335,2335,2335,0
|
|
20241021,153500,151609265,2335,2335,2335,2335,0
|
|
20241021,153400,151609265,2335,2335,2335,2335,0
|
|
20241021,153300,151609265,2335,2335,2335,2335,0
|
|
20241021,153200,151609265,2335,2335,2335,2335,0
|
|
20241021,153100,151609265,2335,2335,2335,2335,0
|
|
20241021,153000,151609265,2335,2335,2335,2335,381
|
|
20241021,152900,150719630,2335,2335,2335,2335,0
|
|
20241021,152800,150719630,2335,2335,2335,2335,0
|
|
20241021,152700,150719630,2335,2335,2335,2335,0
|
|
20241021,152600,150719630,2335,2335,2335,2335,0
|
|
20241021,152500,150719630,2335,2335,2335,2335,0
|
|
20241021,152400,150719630,2335,2335,2335,2335,0
|
|
20241021,152300,150719630,2335,2335,2335,2335,0
|
|
20241021,152200,150719630,2335,2335,2335,2335,0
|
|
20241021,152100,150719630,2335,2335,2335,2335,0
|
|
20241021,152000,150719630,2335,2335,2335,2335,0
|
|
20241021,151900,150719630,2335,2330,2335,2325,78
|
|
20241021,151800,150538125,2335,2325,2335,2325,338
|
|
20241021,151700,149751885,2325,2335,2335,2325,453
|
|
20241021,151600,148697840,2330,2330,2330,2330,3
|
|
20241021,151500,148690850,2330,2330,2330,2330,50
|
|
20241021,151400,148574350,2330,2330,2330,2330,0
|
|
20241021,151300,148574350,2330,2330,2330,2330,0
|
|
20241021,151200,148574350,2330,2330,2330,2330,0
|
|
20241021,151100,148574350,2330,2330,2330,2330,2105
|
|
20241021,151000,143669700,2330,2330,2330,2330,0
|
|
20241021,150900,143669700,2330,2330,2330,2330,10
|
|
20241021,150800,143646400,2330,2330,2330,2330,0
|
|
20241021,150700,143646400,2330,2330,2330,2330,0
|
|
20241021,150600,143646400,2330,2330,2330,2330,33
|
|
20241021,150500,143569510,2330,2330,2330,2330,22
|
|
20241021,150400,143518250,2330,2330,2330,2330,0
|
|
20241021,150300,143518250,2330,2330,2330,2330,50
|
|
20241021,150200,143401750,2330,2330,2330,2330,1068
|
|
20241021,150100,140913310,2325,2325,2325,2325,42
|
|
20241021,150000,140815660,2325,2325,2325,2325,21
|
|
20241021,145900,140766835,2325,2330,2330,2325,395
|
|
20241021,145800,139846680,2330,2330,2330,2330,1
|
|
20241021,145700,139844350,2330,2330,2330,2330,0
|
|
20241021,145600,139844350,2330,2330,2330,2330,0
|
|
20241021,145500,139844350,2330,2330,2330,2330,36
|
|
20241021,145400,139760470,2330,2330,2330,2330,627
|
|
20241021,145300,138299560,2330,2330,2330,2330,0
|
|
20241021,145200,138299560,2330,2330,2330,2330,0
|
|
20241021,145100,138299560,2330,2330,2330,2330,0
|
|
20241021,145000,138299560,2330,2330,2330,2330,1
|
|
20241021,144900,138297230,2335,2330,2340,2330,35
|
|
20241021,144800,138215630,2335,2335,2335,2335,0
|
|
20241021,144700,138215630,2335,2335,2340,2335,8
|
|
20241021,144600,138196935,2335,2335,2335,2335,0
|
|
20241021,144500,138196935,2335,2335,2335,2335,1
|
|
20241021,144400,138194600,2330,2330,2330,2330,0
|
|
20241021,144300,138194600,2330,2330,2335,2330,970
|
|
20241021,144200,135931190,2330,2330,2330,2330,252
|
|
20241021,144100,135344030,2330,2335,2335,2325,7319
|
|
20241021,144000,118297225,2335,2335,2345,2335,4089
|
|
20241021,143900,108749370,2335,2345,2345,2335,2182
|
|
20241021,143800,103645480,2350,2350,2350,2350,0
|
|
20241021,143700,103645480,2350,2350,2350,2350,1
|
|
20241021,143600,103643130,2345,2345,2345,2345,0
|
|
20241021,143500,103643130,2345,2345,2345,2345,405
|
|
20241021,143400,102693405,2345,2345,2345,2345,0
|
|
20241021,143300,102693405,2345,2345,2345,2345,0
|
|
20241021,143200,102693405,2345,2345,2345,2345,0
|
|
20241021,143100,102693405,2345,2345,2345,2345,0
|
|
20241021,143000,102693405,2345,2345,2345,2345,35
|
|
20241021,142900,102611330,2345,2345,2345,2345,0
|
|
20241021,142800,102611330,2345,2345,2345,2345,35
|
|
20241021,142700,102529255,2345,2345,2345,2345,0
|
|
20241021,142600,102529255,2345,2345,2345,2345,0
|
|
20241021,142500,102529255,2345,2345,2345,2345,0
|
|
20241021,142400,102529255,2345,2345,2345,2345,0
|
|
20241021,142300,102529255,2345,2345,2345,2345,169
|
|
20241021,142200,102132950,2345,2345,2345,2345,418
|
|
20241021,142100,101152740,2350,2350,2350,2350,50
|
|
20241021,142000,101035240,2345,2345,2345,2345,0
|
|
20241021,141900,101035240,2345,2345,2345,2345,348
|
|
20241021,141800,100219180,2345,2345,2345,2345,1000
|
|
20241021,141700,97874180,2350,2350,2350,2350,0
|
|
20241021,141600,97874180,2350,2350,2350,2350,0
|
|
20241021,141500,97874180,2350,2350,2350,2350,112
|
|
20241021,141400,97610980,2350,2350,2350,2350,0
|
|
20241021,141300,97610980,2350,2350,2350,2350,410
|
|
20241021,141200,96647480,2355,2355,2355,2355,0
|
|
20241021,141100,96647480,2355,2355,2355,2355,0
|
|
20241021,141000,96647480,2355,2355,2355,2355,0
|
|
20241021,140900,96647480,2355,2355,2355,2355,0
|
|
20241021,140800,96647480,2355,2355,2355,2355,0
|
|
20241021,140700,96647480,2355,2355,2355,2355,0
|
|
20241021,140600,96647480,2355,2355,2355,2355,0
|
|
20241021,140500,96647480,2355,2355,2355,2355,0
|
|
20241021,140400,96647480,2355,2355,2355,2355,0
|
|
20241021,140300,96647480,2355,2355,2355,2355,0
|
|
20241021,140200,96647480,2355,2355,2355,2355,0
|
|
20241021,140100,96647480,2355,2355,2355,2355,0
|
|
20241021,140000,96647480,2355,2355,2355,2355,0
|
|
20241021,135900,96647480,2355,2355,2355,2355,1
|
|
20241021,135800,96645125,2345,2345,2345,2345,1
|
|
20241021,135700,96642780,2345,2345,2345,2345,0
|
|
20241021,135600,96642780,2345,2345,2345,2345,0
|
|
20241021,135500,96642780,2345,2345,2345,2345,0
|
|
20241021,135400,96642780,2345,2345,2345,2345,5
|
|
20241021,135300,96631055,2355,2355,2355,2355,0
|
|
20241021,135200,96631055,2355,2355,2355,2355,0
|
|
20241021,135100,96631055,2355,2355,2355,2355,500
|
|
20241021,135000,95453555,2355,2355,2355,2355,10
|
|
20241021,134900,95430005,2350,2350,2350,2350,0
|
|
20241021,134800,95430005,2350,2350,2350,2350,0
|
|
20241021,134700,95430005,2350,2350,2350,2350,1
|
|
20241021,134600,95427655,2355,2355,2355,2355,0
|
|
20241021,134500,95427655,2355,2355,2355,2355,0
|
|
20241021,134400,95427655,2355,2355,2355,2355,0
|
|
20241021,134300,95427655,2355,2355,2355,2355,0
|
|
20241021,134200,95427655,2355,2355,2355,2355,0
|
|
20241021,134100,95427655,2355,2355,2355,2355,0
|
|
20241021,134000,95427655,2355,2355,2355,2355,0
|
|
20241021,133900,95427655,2355,2355,2355,2355,0
|
|
20241021,133800,95427655,2355,2355,2355,2355,0
|
|
20241021,133700,95427655,2355,2355,2355,2355,0
|
|
20241021,133600,95427655,2355,2355,2355,2355,5
|
|
20241021,133500,95415880,2345,2345,2345,2345,0
|
|
20241021,133400,95415880,2345,2345,2345,2345,250
|
|
20241021,133300,94829630,2345,2345,2345,2345,0
|
|
20241021,133200,94829630,2345,2345,2345,2345,0
|
|
20241021,133100,94829630,2345,2345,2345,2345,0
|
|
20241021,133000,94829630,2345,2345,2345,2345,3
|
|
20241021,132900,94822595,2345,2345,2345,2345,0
|
|
20241021,132800,94822595,2345,2345,2345,2345,0
|
|
20241021,132700,94822595,2345,2345,2345,2345,0
|
|
20241021,132600,94822595,2345,2345,2345,2345,0
|
|
20241021,132500,94822595,2345,2345,2345,2345,0
|
|
20241021,132400,94822595,2345,2345,2345,2345,0
|
|
20241021,132300,94822595,2345,2345,2345,2345,0
|
|
20241021,132200,94822595,2345,2345,2345,2345,0
|
|
20241021,132100,94822595,2345,2345,2345,2345,0
|
|
20241021,132000,94822595,2345,2345,2345,2345,0
|
|
20241021,131900,94822595,2345,2345,2345,2345,59
|
|
20241021,131800,94684240,2340,2340,2340,2340,0
|
|
20241021,131700,94684240,2340,2340,2340,2340,0
|
|
20241021,131600,94684240,2340,2340,2340,2340,0
|
|
20241021,131500,94684240,2340,2340,2340,2340,0
|
|
20241021,131400,94684240,2340,2340,2340,2340,0
|
|
20241021,131300,94684240,2340,2340,2340,2340,9
|
|
20241021,131200,94663180,2360,2345,2360,2345,3813
|
|
20241021,131100,85690190,2345,2345,2345,2345,0
|
|
20241021,131000,85690190,2345,2345,2345,2345,0
|
|
20241021,130900,85690190,2345,2345,2345,2345,1
|
|
20241021,130800,85687845,2345,2345,2345,2345,0
|
|
20241021,130700,85687845,2345,2345,2345,2345,0
|
|
20241021,130600,85687845,2345,2345,2345,2345,10
|
|
20241021,130500,85664395,2345,2345,2345,2345,5
|
|
20241021,130400,85652670,2345,2345,2345,2345,0
|
|
20241021,130300,85652670,2345,2345,2345,2345,0
|
|
20241021,130200,85652670,2345,2345,2345,2345,0
|
|
20241021,130100,85652670,2345,2345,2345,2345,0
|
|
20241021,130000,85652670,2345,2345,2345,2345,0
|
|
20241021,125900,85652670,2345,2345,2345,2345,0
|
|
20241021,125800,85652670,2345,2345,2345,2345,10
|
|
20241021,125700,85629220,2345,2345,2345,2345,30
|
|
20241021,125600,85558870,2345,2345,2345,2345,0
|
|
20241021,125500,85558870,2345,2345,2345,2345,0
|
|
20241021,125400,85558870,2345,2345,2345,2345,0
|
|
20241021,125300,85558870,2345,2345,2345,2345,10
|
|
20241021,125200,85535420,2345,2345,2345,2345,0
|
|
20241021,125100,85535420,2345,2345,2345,2345,0
|
|
20241021,125000,85535420,2345,2345,2345,2345,0
|
|
20241021,124900,85535420,2345,2345,2345,2345,0
|
|
20241021,124800,85535420,2345,2345,2345,2345,0
|
|
20241021,124700,85535420,2345,2345,2345,2345,0
|
|
20241021,124600,85535420,2345,2345,2345,2345,0
|
|
20241021,124500,85535420,2345,2345,2345,2345,363
|
|
20241021,124400,84684185,2345,2345,2345,2345,127
|
|
20241021,124300,84386370,2345,2345,2345,2345,0
|
|
20241021,124200,84386370,2345,2345,2345,2345,655
|
|
20241021,124100,82850395,2350,2350,2350,2350,0
|
|
20241021,124000,82850395,2350,2350,2350,2350,0
|
|
20241021,123900,82850395,2350,2350,2350,2350,821
|
|
20241021,123800,80921045,2345,2345,2345,2345,607
|
|
20241021,123700,79497630,2345,2345,2345,2345,0
|
|
20241021,123600,79497630,2345,2345,2345,2345,1
|
|
20241021,123500,79495285,2345,2345,2345,2345,0
|
|
20241021,123400,79495285,2345,2345,2345,2345,0
|
|
20241021,123300,79495285,2345,2345,2345,2345,0
|
|
20241021,123200,79495285,2345,2345,2345,2345,1
|
|
20241021,123100,79492940,2340,2345,2345,2340,602
|
|
20241021,123000,78084250,2340,2340,2340,2340,0
|
|
20241021,122900,78084250,2340,2340,2340,2340,0
|
|
20241021,122800,78084250,2340,2345,2345,2340,600
|
|
20241021,122700,76679055,2345,2345,2345,2345,0
|
|
20241021,122600,76679055,2345,2345,2345,2345,462
|
|
20241021,122500,75595665,2345,2345,2345,2345,0
|
|
20241021,122400,75595665,2345,2345,2345,2345,0
|
|
20241021,122300,75595665,2345,2345,2345,2345,0
|
|
20241021,122200,75595665,2345,2345,2345,2345,1
|
|
20241021,122100,75593320,2345,2345,2345,2345,103
|
|
20241021,122000,75351785,2345,2345,2345,2345,100
|
|
20241021,121900,75117285,2345,2345,2345,2345,0
|
|
20241021,121800,75117285,2345,2345,2345,2345,0
|
|
20241021,121700,75117285,2345,2345,2345,2345,80
|
|
20241021,121600,74929685,2345,2345,2345,2345,0
|
|
20241021,121500,74929685,2345,2345,2345,2345,0
|
|
20241021,121400,74929685,2345,2345,2345,2345,121
|
|
20241021,121300,74645940,2345,2345,2345,2345,0
|
|
20241021,121200,74645940,2345,2345,2345,2345,0
|
|
20241021,121100,74645940,2345,2345,2345,2345,200
|
|
20241021,121000,74176940,2345,2345,2345,2345,201
|
|
20241021,120900,73705595,2345,2345,2345,2345,810
|
|
20241021,120800,71806145,2345,2345,2345,2345,0
|
|
20241021,120700,71806145,2345,2345,2345,2345,0
|
|
20241021,120600,71806145,2345,2345,2345,2345,391
|
|
20241021,120500,70889250,2340,2340,2340,2340,35
|
|
20241021,120400,70807350,2345,2345,2345,2345,0
|
|
20241021,120300,70807350,2345,2345,2345,2345,201
|
|
20241021,120200,70336005,2345,2345,2345,2345,121
|
|
20241021,120100,70052260,2345,2345,2345,2345,0
|
|
20241021,120000,70052260,2345,2345,2345,2345,1
|
|
20241021,115900,70049915,2340,2340,2340,2340,0
|
|
20241021,115800,70049915,2340,2340,2340,2340,0
|
|
20241021,115700,70049915,2340,2340,2340,2340,0
|
|
20241021,115600,70049915,2340,2340,2340,2340,0
|
|
20241021,115500,70049915,2340,2340,2340,2340,0
|
|
20241021,115400,70049915,2340,2340,2340,2340,100
|
|
20241021,115300,69815915,2345,2345,2345,2345,0
|
|
20241021,115200,69815915,2345,2345,2345,2345,0
|
|
20241021,115100,69815915,2345,2345,2345,2345,0
|
|
20241021,115000,69815915,2345,2345,2345,2345,0
|
|
20241021,114900,69815915,2345,2345,2345,2345,0
|
|
20241021,114800,69815915,2345,2345,2345,2345,0
|
|
20241021,114700,69815915,2345,2345,2345,2345,0
|
|
20241021,114600,69815915,2345,2345,2345,2345,0
|
|
20241021,114500,69815915,2345,2345,2345,2345,0
|
|
20241021,114400,69815915,2345,2345,2345,2345,0
|
|
20241021,114300,69815915,2345,2345,2345,2345,0
|
|
20241021,114200,69815915,2345,2345,2345,2345,1
|
|
20241021,114100,69813570,2355,2355,2355,2355,0
|
|
20241021,114000,69813570,2355,2355,2355,2355,0
|
|
20241021,113900,69813570,2355,2355,2355,2355,0
|
|
20241021,113800,69813570,2355,2355,2355,2355,0
|
|
20241021,113700,69813570,2355,2355,2355,2355,0
|
|
20241021,113600,69813570,2355,2355,2355,2355,0
|
|
20241021,113500,69813570,2355,2355,2355,2355,0
|
|
20241021,113400,69813570,2355,2350,2355,2350,6
|
|
20241021,113300,69799445,2350,2350,2350,2350,0
|
|
20241021,113200,69799445,2350,2350,2350,2350,0
|
|
20241021,113100,69799445,2350,2350,2350,2350,0
|
|
20241021,113000,69799445,2350,2350,2350,2350,102
|
|
20241021,112900,69559745,2355,2355,2355,2355,1
|
|
20241021,112800,69557390,2350,2340,2355,2340,4475
|
|
20241021,112700,59057845,2340,2340,2340,2340,0
|
|
20241021,112600,59057845,2340,2340,2340,2340,1
|
|
20241021,112500,59055505,2335,2335,2335,2335,0
|
|
20241021,112400,59055505,2335,2335,2335,2335,0
|
|
20241021,112300,59055505,2335,2335,2335,2335,0
|
|
20241021,112200,59055505,2335,2335,2335,2335,25
|
|
20241021,112100,58997130,2340,2340,2340,2340,0
|
|
20241021,112000,58997130,2340,2340,2340,2340,0
|
|
20241021,111900,58997130,2340,2340,2340,2340,0
|
|
20241021,111800,58997130,2340,2340,2340,2340,0
|
|
20241021,111700,58997130,2340,2340,2340,2340,0
|
|
20241021,111600,58997130,2340,2340,2340,2340,1
|
|
20241021,111500,58994790,2340,2340,2340,2340,0
|
|
20241021,111400,58994790,2340,2340,2340,2340,0
|
|
20241021,111300,58994790,2340,2340,2340,2340,0
|
|
20241021,111200,58994790,2340,2340,2340,2340,0
|
|
20241021,111100,58994790,2340,2340,2340,2340,0
|
|
20241021,111000,58994790,2340,2340,2340,2340,0
|
|
20241021,110900,58994790,2340,2340,2340,2340,0
|
|
20241021,110800,58994790,2340,2340,2340,2340,0
|
|
20241021,110700,58994790,2340,2340,2340,2340,101
|
|
20241021,110600,58758450,2340,2340,2340,2340,50
|
|
20241021,110500,58641450,2340,2340,2340,2340,100
|
|
20241021,110400,58407450,2340,2340,2340,2340,0
|
|
20241021,110300,58407450,2340,2340,2340,2340,0
|
|
20241021,110200,58407450,2340,2340,2340,2340,0
|
|
20241021,110100,58407450,2340,2340,2340,2340,0
|
|
20241021,110000,58407450,2340,2335,2340,2335,3
|
|
20241021,105900,58400435,2335,2335,2335,2335,0
|
|
20241021,105800,58400435,2335,2335,2335,2335,0
|
|
20241021,105700,58400435,2335,2335,2335,2335,0
|
|
20241021,105600,58400435,2335,2335,2335,2335,0
|
|
20241021,105500,58400435,2335,2335,2335,2335,0
|
|
20241021,105400,58400435,2335,2335,2335,2335,0
|
|
20241021,105300,58400435,2335,2335,2335,2335,0
|
|
20241021,105200,58400435,2335,2335,2335,2335,0
|
|
20241021,105100,58400435,2335,2335,2335,2335,0
|
|
20241021,105000,58400435,2335,2335,2335,2335,858
|
|
20241021,104900,56397005,2335,2335,2335,2335,0
|
|
20241021,104800,56397005,2335,2335,2335,2335,50
|
|
20241021,104700,56280255,2335,2335,2335,2335,200
|
|
20241021,104600,55813255,2330,2330,2330,2330,0
|
|
20241021,104500,55813255,2330,2330,2330,2330,0
|
|
20241021,104400,55813255,2330,2330,2330,2330,30
|
|
20241021,104300,55743355,2330,2330,2330,2330,32
|
|
20241021,104200,55668795,2330,2330,2330,2330,0
|
|
20241021,104100,55668795,2330,2330,2330,2330,0
|
|
20241021,104000,55668795,2330,2330,2330,2330,0
|
|
20241021,103900,55668795,2330,2330,2330,2330,0
|
|
20241021,103800,55668795,2330,2335,2335,2330,2
|
|
20241021,103700,55664130,2335,2335,2335,2335,0
|
|
20241021,103600,55664130,2335,2335,2335,2335,0
|
|
20241021,103500,55664130,2335,2335,2335,2335,1
|
|
20241021,103400,55661795,2335,2335,2335,2335,3
|
|
20241021,103300,55654790,2330,2330,2330,2330,0
|
|
20241021,103200,55654790,2330,2330,2330,2330,0
|
|
20241021,103100,55654790,2330,2330,2330,2330,0
|
|
20241021,103000,55654790,2330,2330,2330,2330,0
|
|
20241021,102900,55654790,2330,2330,2330,2330,0
|
|
20241021,102800,55654790,2330,2330,2330,2330,0
|
|
20241021,102700,55654790,2330,2330,2330,2330,0
|
|
20241021,102600,55654790,2330,2330,2330,2330,104
|
|
20241021,102500,55412470,2330,2330,2330,2330,2
|
|
20241021,102400,55407810,2330,2330,2330,2330,0
|
|
20241021,102300,55407810,2330,2330,2330,2330,0
|
|
20241021,102200,55407810,2330,2330,2330,2330,0
|
|
20241021,102100,55407810,2330,2330,2330,2330,800
|
|
20241021,102000,53543810,2325,2325,2325,2325,0
|
|
20241021,101900,53543810,2325,2335,2335,2325,846
|
|
20241021,101800,51576360,2325,2325,2325,2325,850
|
|
20241021,101700,49600110,2330,2330,2330,2330,0
|
|
20241021,101600,49600110,2330,2330,2330,2330,0
|
|
20241021,101500,49600110,2330,2330,2330,2330,0
|
|
20241021,101400,49600110,2330,2330,2330,2330,0
|
|
20241021,101300,49600110,2330,2330,2330,2330,11
|
|
20241021,101200,49574480,2330,2330,2330,2330,0
|
|
20241021,101100,49574480,2330,2330,2330,2330,0
|
|
20241021,101000,49574480,2330,2330,2330,2330,6
|
|
20241021,100900,49560500,2335,2335,2335,2335,0
|
|
20241021,100800,49560500,2335,2335,2335,2335,5
|
|
20241021,100700,49548825,2335,2335,2335,2335,0
|
|
20241021,100600,49548825,2335,2335,2335,2335,1
|
|
20241021,100500,49546490,2330,2330,2330,2330,6
|
|
20241021,100400,49532510,2330,2330,2330,2330,3
|
|
20241021,100300,49525520,2330,2330,2330,2330,100
|
|
20241021,100200,49292520,2330,2330,2330,2330,0
|
|
20241021,100100,49292520,2330,2330,2330,2330,0
|
|
20241021,100000,49292520,2330,2330,2330,2330,0
|
|
20241021,095900,49292520,2330,2330,2330,2330,21
|
|
20241021,095800,49243590,2335,2335,2335,2335,19
|
|
20241021,095700,49199225,2335,2335,2335,2335,0
|
|
20241021,095600,49199225,2335,2335,2335,2335,0
|
|
20241021,095500,49199225,2335,2335,2335,2335,10
|
|
20241021,095400,49175875,2335,2335,2335,2335,40
|
|
20241021,095300,49082475,2335,2335,2335,2335,0
|
|
20241021,095200,49082475,2335,2335,2335,2335,0
|
|
20241021,095100,49082475,2335,2335,2335,2335,1
|
|
20241021,095000,49080140,2335,2335,2335,2335,384
|
|
20241021,094900,48183500,2345,2345,2345,2345,0
|
|
20241021,094800,48183500,2345,2345,2345,2345,0
|
|
20241021,094700,48183500,2345,2340,2345,2340,4
|
|
20241021,094600,48174130,2340,2340,2340,2340,387
|
|
20241021,094500,47268550,2340,2335,2340,2335,6
|
|
20241021,094400,47254530,2330,2335,2335,2330,165
|
|
20241021,094300,46869830,2330,2330,2335,2330,3339
|
|
20241021,094200,39073660,2335,2330,2335,2330,4
|
|
20241021,094100,39064330,2335,2330,2335,2325,117
|
|
20241021,094000,38792225,2335,2335,2335,2335,1
|
|
20241021,093900,38789890,2335,2335,2335,2335,0
|
|
20241021,093800,38789890,2335,2330,2335,2330,7
|
|
20241021,093700,38773565,2335,2325,2335,2325,1940
|
|
20241021,093600,34252085,2320,2320,2320,2320,9
|
|
20241021,093500,34231205,2320,2320,2320,2320,482
|
|
20241021,093400,33112965,2325,2325,2325,2325,462
|
|
20241021,093300,32038815,2325,2320,2325,2320,820
|
|
20241021,093200,30136315,2330,2330,2330,2330,3
|
|
20241021,093100,30129325,2320,2325,2325,2320,157
|
|
20241021,093000,29764320,2325,2320,2325,2320,60
|
|
20241021,092900,29624865,2320,2320,2320,2320,0
|
|
20241021,092800,29624865,2320,2320,2320,2320,296
|
|
20241021,092700,28938145,2320,2320,2320,2320,1725
|
|
20241021,092600,24936145,2320,2320,2320,2320,0
|
|
20241021,092500,24936145,2320,2320,2320,2320,13
|
|
20241021,092400,24905985,2325,2325,2325,2325,0
|
|
20241021,092300,24905985,2325,2325,2325,2320,933
|
|
20241021,092200,22741365,2325,2325,2330,2325,15
|
|
20241021,092100,22706480,2330,2325,2330,2325,5
|
|
20241021,092000,22694850,2325,2320,2325,2320,877
|
|
20241021,091900,20657225,2320,2325,2325,2320,746
|
|
20241021,091800,18926495,2325,2325,2330,2325,1745
|
|
20241021,091700,14869360,2325,2325,2325,2320,137
|
|
20241021,091600,14551150,2325,2320,2330,2320,21
|
|
20241021,091500,14502305,2325,2325,2325,2325,9
|
|
20241021,091400,14481380,2325,2325,2325,2325,0
|
|
20241021,091300,14481380,2325,2320,2325,2320,70
|
|
20241021,091200,14318975,2320,2325,2325,2320,1270
|
|
20241021,091100,11372570,2335,2320,2335,2320,213
|
|
20241021,091000,10878265,2320,2320,2320,2320,0
|
|
20241021,090900,10878265,2320,2325,2325,2320,1151
|
|
20241021,090800,8202435,2335,2335,2335,2335,462
|
|
20241021,090700,7123665,2335,2335,2335,2335,17
|
|
20241021,090600,7083970,2335,2335,2335,2335,0
|
|
20241021,090500,7083970,2335,2325,2335,2325,850
|
|
20241021,090400,5101965,2325,2325,2325,2325,61
|
|
20241021,090300,4960140,2330,2335,2335,2325,156
|
|
20241021,090200,4595925,2320,2320,2320,2320,0
|
|
20241021,090100,4595925,2320,2320,2320,2320,23
|
|
20241021,090000,4542565,2320,2320,2325,2320,1958
|