626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,192300,62928350,2725,2725,2725,2725,23
|
|
20241017,192200,62928350,2725,2725,2725,2725,0
|
|
20241017,192100,62928350,2725,2725,2725,2725,0
|
|
20241017,192000,62928350,2725,2725,2725,2725,0
|
|
20241017,191900,62928350,2725,2725,2725,2725,0
|
|
20241017,191800,62928350,2725,2725,2725,2725,0
|
|
20241017,191700,62928350,2725,2725,2725,2725,0
|
|
20241017,191600,62928350,2725,2725,2725,2725,0
|
|
20241017,191500,62928350,2725,2725,2725,2725,0
|
|
20241017,191400,62928350,2725,2725,2725,2725,0
|
|
20241017,191300,62928350,2725,2725,2725,2725,0
|
|
20241017,191200,62928350,2725,2725,2725,2725,0
|
|
20241017,191100,62928350,2725,2725,2725,2725,0
|
|
20241017,191000,62928350,2725,2725,2725,2725,0
|
|
20241017,190900,62928350,2725,2725,2725,2725,0
|
|
20241017,190800,62928350,2725,2725,2725,2725,0
|
|
20241017,190700,62928350,2725,2725,2725,2725,0
|
|
20241017,190600,62928350,2725,2725,2725,2725,0
|
|
20241017,190500,62928350,2725,2725,2725,2725,0
|
|
20241017,190400,62928350,2725,2725,2725,2725,0
|
|
20241017,190300,62928350,2725,2725,2725,2725,0
|
|
20241017,190200,62928350,2725,2725,2725,2725,0
|
|
20241017,190100,62928350,2725,2725,2725,2725,0
|
|
20241017,190000,62928350,2725,2725,2725,2725,0
|
|
20241017,185900,62928350,2725,2725,2725,2725,0
|
|
20241017,185800,62928350,2725,2725,2725,2725,0
|
|
20241017,185700,62928350,2725,2725,2725,2725,0
|
|
20241017,185600,62928350,2725,2725,2725,2725,0
|
|
20241017,185500,62928350,2725,2725,2725,2725,0
|
|
20241017,185400,62928350,2725,2725,2725,2725,0
|
|
20241017,185300,62928350,2725,2725,2725,2725,23
|
|
20241017,185200,62928350,2725,2725,2725,2725,0
|
|
20241017,185100,62928350,2725,2725,2725,2725,0
|
|
20241017,185000,62928350,2725,2725,2725,2725,0
|
|
20241017,184900,62928350,2725,2725,2725,2725,0
|
|
20241017,184800,62928350,2725,2725,2725,2725,0
|
|
20241017,184700,62928350,2725,2725,2725,2725,0
|
|
20241017,184600,62928350,2725,2725,2725,2725,0
|
|
20241017,184500,62928350,2725,2725,2725,2725,0
|
|
20241017,184400,62928350,2725,2725,2725,2725,0
|
|
20241017,184300,62928350,2725,2725,2725,2725,0
|
|
20241017,184200,62928350,2725,2725,2725,2725,0
|
|
20241017,184100,62928350,2725,2725,2725,2725,0
|
|
20241017,184000,62928350,2725,2725,2725,2725,0
|
|
20241017,183900,62928350,2725,2725,2725,2725,0
|
|
20241017,183800,62928350,2725,2725,2725,2725,0
|
|
20241017,183700,62928350,2725,2725,2725,2725,0
|
|
20241017,183600,62928350,2725,2725,2725,2725,0
|
|
20241017,183500,62928350,2725,2725,2725,2725,0
|
|
20241017,183400,62928350,2725,2725,2725,2725,0
|
|
20241017,183300,62928350,2725,2725,2725,2725,0
|
|
20241017,183200,62928350,2725,2725,2725,2725,0
|
|
20241017,183100,62928350,2725,2725,2725,2725,0
|
|
20241017,183000,62928350,2725,2725,2725,2725,0
|
|
20241017,182900,62928350,2725,2725,2725,2725,0
|
|
20241017,182800,62928350,2725,2725,2725,2725,0
|
|
20241017,182700,62928350,2725,2725,2725,2725,0
|
|
20241017,182600,62928350,2725,2725,2725,2725,0
|
|
20241017,182500,62928350,2725,2725,2725,2725,0
|
|
20241017,182400,62928350,2725,2725,2725,2725,0
|
|
20241017,182300,62928350,2725,2725,2725,2725,23
|
|
20241017,182200,62928350,2725,2725,2725,2725,0
|
|
20241017,182100,62928350,2725,2725,2725,2725,0
|
|
20241017,182000,62928350,2725,2725,2725,2725,0
|
|
20241017,181900,62928350,2725,2725,2725,2725,0
|
|
20241017,181800,62928350,2725,2725,2725,2725,0
|
|
20241017,181700,62928350,2725,2725,2725,2725,0
|
|
20241017,181600,62928350,2725,2725,2725,2725,0
|
|
20241017,181500,62928350,2725,2725,2725,2725,0
|
|
20241017,181400,62928350,2725,2725,2725,2725,0
|
|
20241017,181300,62928350,2725,2725,2725,2725,0
|
|
20241017,181200,62928350,2725,2725,2725,2725,0
|
|
20241017,181100,62928350,2725,2725,2725,2725,0
|
|
20241017,181000,62928350,2725,2725,2725,2725,0
|
|
20241017,180900,62928350,2725,2725,2725,2725,0
|
|
20241017,180800,62928350,2725,2725,2725,2725,0
|
|
20241017,180700,62928350,2725,2725,2725,2725,0
|
|
20241017,180600,62928350,2725,2725,2725,2725,0
|
|
20241017,180500,62928350,2725,2725,2725,2725,0
|
|
20241017,180400,62928350,2725,2725,2725,2725,0
|
|
20241017,180300,62928350,2725,2725,2725,2725,0
|
|
20241017,180200,62928350,2725,2725,2725,2725,0
|
|
20241017,180100,62928350,2725,2725,2725,2725,0
|
|
20241017,180000,62928350,2725,2725,2725,2725,0
|
|
20241017,175900,62928350,2725,2725,2725,2725,0
|
|
20241017,175800,62928350,2725,2725,2725,2725,0
|
|
20241017,175700,62928350,2725,2725,2725,2725,0
|
|
20241017,175600,62928350,2725,2725,2725,2725,0
|
|
20241017,175500,62928350,2725,2725,2725,2725,0
|
|
20241017,175400,62928350,2725,2725,2725,2725,0
|
|
20241017,175300,62928350,2725,2725,2725,2725,23
|
|
20241017,175200,62928350,2725,2725,2725,2725,0
|
|
20241017,175100,62928350,2725,2725,2725,2725,0
|
|
20241017,175000,62928350,2725,2725,2725,2725,0
|
|
20241017,174900,62928350,2725,2725,2725,2725,0
|
|
20241017,174800,62928350,2725,2725,2725,2725,0
|
|
20241017,174700,62928350,2725,2725,2725,2725,0
|
|
20241017,174600,62928350,2725,2725,2725,2725,0
|
|
20241017,174500,62928350,2725,2725,2725,2725,0
|
|
20241017,174400,62928350,2725,2725,2725,2725,0
|
|
20241017,174300,62928350,2725,2725,2725,2725,0
|
|
20241017,174200,62928350,2725,2725,2725,2725,0
|
|
20241017,174100,62928350,2725,2725,2725,2725,0
|
|
20241017,174000,62928350,2725,2725,2725,2725,0
|
|
20241017,173900,62928350,2725,2725,2725,2725,0
|
|
20241017,173800,62928350,2725,2725,2725,2725,0
|
|
20241017,173700,62928350,2725,2725,2725,2725,0
|
|
20241017,173600,62928350,2725,2725,2725,2725,0
|
|
20241017,173500,62928350,2725,2725,2725,2725,0
|
|
20241017,173400,62928350,2725,2725,2725,2725,0
|
|
20241017,173300,62928350,2725,2725,2725,2725,0
|
|
20241017,173200,62928350,2725,2725,2725,2725,0
|
|
20241017,173100,62928350,2725,2725,2725,2725,0
|
|
20241017,173000,62928350,2725,2725,2725,2725,0
|
|
20241017,172900,62928350,2725,2725,2725,2725,0
|
|
20241017,172800,62928350,2725,2725,2725,2725,0
|
|
20241017,172700,62928350,2725,2725,2725,2725,0
|
|
20241017,172600,62928350,2725,2725,2725,2725,0
|
|
20241017,172500,62928350,2725,2725,2725,2725,0
|
|
20241017,172400,62928350,2725,2725,2725,2725,0
|
|
20241017,172300,62928350,2725,2725,2725,2725,23
|
|
20241017,172200,62928350,2725,2725,2725,2725,0
|
|
20241017,172100,62928350,2725,2725,2725,2725,0
|
|
20241017,172000,62928350,2725,2725,2725,2725,0
|
|
20241017,171900,62928350,2725,2725,2725,2725,0
|
|
20241017,171800,62928350,2725,2725,2725,2725,0
|
|
20241017,171700,62928350,2725,2725,2725,2725,0
|
|
20241017,171600,62928350,2725,2725,2725,2725,0
|
|
20241017,171500,62928350,2725,2725,2725,2725,0
|
|
20241017,171400,62928350,2725,2725,2725,2725,0
|
|
20241017,171300,62928350,2725,2725,2725,2725,0
|
|
20241017,171200,62928350,2725,2725,2725,2725,0
|
|
20241017,171100,62928350,2725,2725,2725,2725,0
|
|
20241017,171000,62928350,2725,2725,2725,2725,0
|
|
20241017,170900,62928350,2725,2725,2725,2725,0
|
|
20241017,170800,62928350,2725,2725,2725,2725,0
|
|
20241017,170700,62928350,2725,2725,2725,2725,0
|
|
20241017,170600,62928350,2725,2725,2725,2725,0
|
|
20241017,170500,62928350,2725,2725,2725,2725,0
|
|
20241017,170400,62928350,2725,2725,2725,2725,0
|
|
20241017,170300,62928350,2725,2725,2725,2725,0
|
|
20241017,170200,62928350,2725,2725,2725,2725,0
|
|
20241017,170100,62928350,2725,2725,2725,2725,0
|
|
20241017,170000,62928350,2725,2725,2725,2725,0
|
|
20241017,165900,62928350,2725,2725,2725,2725,0
|
|
20241017,165800,62928350,2725,2725,2725,2725,0
|
|
20241017,165700,62928350,2725,2725,2725,2725,0
|
|
20241017,165600,62928350,2725,2725,2725,2725,0
|
|
20241017,165500,62928350,2725,2725,2725,2725,0
|
|
20241017,165400,62928350,2725,2725,2725,2725,0
|
|
20241017,165300,62928350,2725,2725,2725,2725,23
|
|
20241017,165200,62928350,2725,2725,2725,2725,0
|
|
20241017,165100,62928350,2725,2725,2725,2725,0
|
|
20241017,165000,62928350,2725,2725,2725,2725,0
|
|
20241017,164900,62928350,2725,2725,2725,2725,0
|
|
20241017,164800,62928350,2725,2725,2725,2725,0
|
|
20241017,164700,62928350,2725,2725,2725,2725,0
|
|
20241017,164600,62928350,2725,2725,2725,2725,0
|
|
20241017,164500,62928350,2725,2725,2725,2725,0
|
|
20241017,164400,62928350,2725,2725,2725,2725,0
|
|
20241017,164300,62928350,2725,2725,2725,2725,0
|
|
20241017,164200,62928350,2725,2725,2725,2725,0
|
|
20241017,164100,62928350,2725,2725,2725,2725,0
|
|
20241017,164000,62928350,2725,2725,2725,2725,0
|
|
20241017,163900,62928350,2725,2725,2725,2725,0
|
|
20241017,163800,62928350,2725,2725,2725,2725,0
|
|
20241017,163700,62928350,2725,2725,2725,2725,0
|
|
20241017,163600,62928350,2725,2725,2725,2725,0
|
|
20241017,163500,62928350,2725,2725,2725,2725,0
|
|
20241017,163400,62928350,2725,2725,2725,2725,0
|
|
20241017,163300,62928350,2725,2725,2725,2725,0
|
|
20241017,163200,62928350,2725,2725,2725,2725,0
|
|
20241017,163100,62928350,2725,2725,2725,2725,0
|
|
20241017,163000,62928350,2725,2725,2725,2725,0
|
|
20241017,162900,62928350,2725,2725,2725,2725,0
|
|
20241017,162800,62928350,2725,2725,2725,2725,0
|
|
20241017,162700,62928350,2725,2725,2725,2725,0
|
|
20241017,162600,62928350,2725,2725,2725,2725,0
|
|
20241017,162500,62928350,2725,2725,2725,2725,0
|
|
20241017,162400,62928350,2725,2725,2725,2725,0
|
|
20241017,162300,62928350,2725,2725,2725,2725,23
|
|
20241017,162200,62928350,2725,2725,2725,2725,0
|
|
20241017,162100,62928350,2725,2725,2725,2725,0
|
|
20241017,162000,62928350,2725,2725,2725,2725,0
|
|
20241017,161900,62928350,2725,2725,2725,2725,0
|
|
20241017,161800,62928350,2725,2725,2725,2725,0
|
|
20241017,161700,62928350,2725,2725,2725,2725,0
|
|
20241017,161600,62928350,2725,2725,2725,2725,0
|
|
20241017,161500,62928350,2725,2725,2725,2725,0
|
|
20241017,161400,62928350,2725,2725,2725,2725,0
|
|
20241017,161300,62928350,2725,2725,2725,2725,0
|
|
20241017,161200,62928350,2725,2725,2725,2725,0
|
|
20241017,161100,62928350,2725,2725,2725,2725,0
|
|
20241017,161000,62928350,2725,2725,2725,2725,0
|
|
20241017,160900,62928350,2725,2725,2725,2725,0
|
|
20241017,160800,62928350,2725,2725,2725,2725,0
|
|
20241017,160700,62928350,2725,2725,2725,2725,0
|
|
20241017,160600,62928350,2725,2725,2725,2725,0
|
|
20241017,160500,62928350,2725,2725,2725,2725,0
|
|
20241017,160400,62928350,2725,2725,2725,2725,0
|
|
20241017,160300,62928350,2725,2725,2725,2725,0
|
|
20241017,160200,62928350,2725,2725,2725,2725,0
|
|
20241017,160100,62928350,2725,2725,2725,2725,0
|
|
20241017,160000,62928350,2725,2725,2725,2725,0
|
|
20241017,155900,62928350,2725,2725,2725,2725,0
|
|
20241017,155800,62928350,2725,2725,2725,2725,0
|
|
20241017,155700,62928350,2725,2725,2725,2725,0
|
|
20241017,155600,62928350,2725,2725,2725,2725,0
|
|
20241017,155500,62928350,2725,2725,2725,2725,0
|
|
20241017,155400,62928350,2725,2725,2725,2725,0
|
|
20241017,155300,62928350,2725,2725,2725,2725,23
|
|
20241017,155200,62928350,2725,2725,2725,2725,0
|
|
20241017,155100,62928350,2725,2725,2725,2725,0
|
|
20241017,155000,62928350,2725,2725,2725,2725,0
|
|
20241017,154900,62928350,2725,2725,2725,2725,0
|
|
20241017,154800,62928350,2725,2725,2725,2725,0
|
|
20241017,154700,62928350,2725,2725,2725,2725,0
|
|
20241017,154600,62928350,2725,2725,2725,2725,0
|
|
20241017,154500,62928350,2725,2725,2725,2725,0
|
|
20241017,154400,62928350,2725,2725,2725,2725,0
|
|
20241017,154300,62928350,2725,2725,2725,2725,0
|
|
20241017,154200,62928350,2725,2725,2725,2725,0
|
|
20241017,154100,62928350,2725,2725,2725,2725,0
|
|
20241017,154000,62928350,2725,2725,2725,2725,0
|
|
20241017,153900,62928350,2725,2725,2725,2725,0
|
|
20241017,153800,62928350,2725,2725,2725,2725,0
|
|
20241017,153700,62928350,2725,2725,2725,2725,0
|
|
20241017,153600,62928350,2725,2725,2725,2725,0
|
|
20241017,153500,62928350,2725,2725,2725,2725,0
|
|
20241017,153400,62928350,2725,2725,2725,2725,0
|
|
20241017,153300,62928350,2725,2725,2725,2725,0
|
|
20241017,153200,62928350,2725,2725,2725,2725,0
|
|
20241017,153100,62928350,2725,2725,2725,2725,0
|
|
20241017,153000,62928350,2725,2725,2725,2725,23
|
|
20241017,152900,62865675,2725,2725,2725,2725,0
|
|
20241017,152800,62865675,2725,2725,2725,2725,0
|
|
20241017,152700,62865675,2725,2725,2725,2725,0
|
|
20241017,152600,62865675,2725,2725,2725,2725,0
|
|
20241017,152500,62865675,2725,2725,2725,2725,0
|
|
20241017,152400,62865675,2725,2725,2725,2725,0
|
|
20241017,152300,62865675,2725,2725,2725,2725,0
|
|
20241017,152200,62865675,2725,2725,2725,2725,0
|
|
20241017,152100,62865675,2725,2725,2725,2725,0
|
|
20241017,152000,62865675,2725,2725,2725,2725,0
|
|
20241017,151900,62865675,2725,2715,2725,2715,804
|
|
20241017,151800,60674805,2720,2720,2720,2720,0
|
|
20241017,151700,60674805,2720,2720,2720,2720,0
|
|
20241017,151600,60674805,2720,2720,2720,2720,96
|
|
20241017,151500,60413685,2725,2725,2725,2725,0
|
|
20241017,151400,60413685,2725,2725,2725,2725,0
|
|
20241017,151300,60413685,2725,2725,2725,2725,0
|
|
20241017,151200,60413685,2725,2725,2725,2725,0
|
|
20241017,151100,60413685,2725,2725,2725,2720,4
|
|
20241017,151000,60402795,2720,2720,2720,2720,2
|
|
20241017,150900,60397355,2725,2725,2725,2725,6
|
|
20241017,150800,60381005,2725,2725,2725,2725,0
|
|
20241017,150700,60381005,2725,2725,2725,2725,0
|
|
20241017,150600,60381005,2725,2725,2725,2725,0
|
|
20241017,150500,60381005,2725,2725,2725,2725,1
|
|
20241017,150400,60378280,2725,2725,2725,2725,0
|
|
20241017,150300,60378280,2725,2725,2725,2725,0
|
|
20241017,150200,60378280,2725,2720,2725,2720,201
|
|
20241017,150100,59831555,2725,2725,2725,2725,0
|
|
20241017,150000,59831555,2725,2725,2725,2725,0
|
|
20241017,145900,59831555,2725,2725,2725,2725,0
|
|
20241017,145800,59831555,2725,2725,2725,2725,0
|
|
20241017,145700,59831555,2725,2725,2725,2725,0
|
|
20241017,145600,59831555,2725,2725,2725,2725,0
|
|
20241017,145500,59831555,2725,2725,2725,2725,0
|
|
20241017,145400,59831555,2725,2725,2725,2725,0
|
|
20241017,145300,59831555,2725,2725,2725,2725,0
|
|
20241017,145200,59831555,2725,2725,2725,2725,0
|
|
20241017,145100,59831555,2725,2725,2725,2725,0
|
|
20241017,145000,59831555,2725,2725,2725,2725,0
|
|
20241017,144900,59831555,2725,2725,2725,2725,0
|
|
20241017,144800,59831555,2725,2725,2725,2725,0
|
|
20241017,144700,59831555,2725,2725,2725,2725,0
|
|
20241017,144600,59831555,2725,2720,2725,2715,3
|
|
20241017,144500,59823395,2725,2720,2725,2720,11
|
|
20241017,144400,59793470,2730,2730,2730,2730,0
|
|
20241017,144300,59793470,2730,2730,2730,2730,0
|
|
20241017,144200,59793470,2730,2730,2730,2730,0
|
|
20241017,144100,59793470,2730,2730,2730,2730,0
|
|
20241017,144000,59793470,2730,2730,2730,2730,0
|
|
20241017,143900,59793470,2730,2725,2730,2725,32
|
|
20241017,143800,59706260,2725,2715,2725,2715,498
|
|
20241017,143700,58354180,2725,2725,2725,2725,0
|
|
20241017,143600,58354180,2725,2725,2725,2725,0
|
|
20241017,143500,58354180,2725,2725,2725,2725,0
|
|
20241017,143400,58354180,2725,2725,2725,2725,0
|
|
20241017,143300,58354180,2725,2725,2725,2725,0
|
|
20241017,143200,58354180,2725,2725,2725,2725,0
|
|
20241017,143100,58354180,2725,2725,2725,2725,0
|
|
20241017,143000,58354180,2725,2725,2725,2725,0
|
|
20241017,142900,58354180,2725,2725,2725,2725,0
|
|
20241017,142800,58354180,2725,2725,2725,2725,1
|
|
20241017,142700,58351455,2715,2715,2715,2715,0
|
|
20241017,142600,58351455,2715,2715,2715,2715,2001
|
|
20241017,142500,52918740,2725,2725,2725,2725,0
|
|
20241017,142400,52918740,2725,2725,2725,2725,0
|
|
20241017,142300,52918740,2725,2720,2725,2720,1001
|
|
20241017,142200,50196015,2725,2725,2725,2725,0
|
|
20241017,142100,50196015,2725,2725,2725,2725,0
|
|
20241017,142000,50196015,2725,2720,2725,2720,3
|
|
20241017,141900,50187850,2720,2720,2720,2720,5
|
|
20241017,141800,50174250,2720,2720,2720,2720,31
|
|
20241017,141700,50089930,2730,2730,2730,2730,0
|
|
20241017,141600,50089930,2730,2730,2730,2730,0
|
|
20241017,141500,50089930,2730,2730,2730,2730,0
|
|
20241017,141400,50089930,2730,2730,2730,2730,0
|
|
20241017,141300,50089930,2730,2730,2730,2730,1
|
|
20241017,141200,50087200,2725,2725,2725,2725,1060
|
|
20241017,141100,47198700,2730,2730,2730,2730,0
|
|
20241017,141000,47198700,2730,2730,2730,2730,0
|
|
20241017,140900,47198700,2730,2730,2730,2730,0
|
|
20241017,140800,47198700,2730,2730,2730,2730,0
|
|
20241017,140700,47198700,2730,2730,2730,2730,0
|
|
20241017,140600,47198700,2730,2730,2730,2730,0
|
|
20241017,140500,47198700,2730,2730,2730,2730,0
|
|
20241017,140400,47198700,2730,2730,2730,2730,0
|
|
20241017,140300,47198700,2730,2730,2730,2730,1
|
|
20241017,140200,47195970,2730,2730,2730,2730,0
|
|
20241017,140100,47195970,2730,2730,2730,2730,0
|
|
20241017,140000,47195970,2730,2730,2730,2730,10
|
|
20241017,135900,47168670,2730,2730,2730,2730,0
|
|
20241017,135800,47168670,2730,2730,2730,2730,0
|
|
20241017,135700,47168670,2730,2730,2730,2730,0
|
|
20241017,135600,47168670,2730,2730,2730,2730,0
|
|
20241017,135500,47168670,2730,2730,2730,2730,10
|
|
20241017,135400,47141370,2730,2720,2730,2715,101
|
|
20241017,135300,46867135,2730,2730,2730,2730,1
|
|
20241017,135200,46864405,2725,2715,2730,2715,10
|
|
20241017,135100,46837210,2725,2725,2725,2725,0
|
|
20241017,135000,46837210,2725,2725,2725,2725,134
|
|
20241017,134900,46472060,2725,2725,2725,2725,7
|
|
20241017,134800,46452985,2725,2725,2725,2725,0
|
|
20241017,134700,46452985,2725,2725,2725,2725,0
|
|
20241017,134600,46452985,2725,2725,2725,2725,0
|
|
20241017,134500,46452985,2725,2725,2725,2725,0
|
|
20241017,134400,46452985,2725,2725,2725,2725,2
|
|
20241017,134300,46447535,2725,2725,2725,2725,1
|
|
20241017,134200,46444810,2720,2725,2725,2720,1161
|
|
20241017,134100,43286390,2720,2720,2720,2720,0
|
|
20241017,134000,43286390,2720,2720,2720,2720,0
|
|
20241017,133900,43286390,2720,2720,2720,2720,200
|
|
20241017,133800,42742390,2730,2730,2730,2730,0
|
|
20241017,133700,42742390,2730,2730,2730,2730,10
|
|
20241017,133600,42715090,2730,2730,2730,2730,10
|
|
20241017,133500,42687790,2730,2730,2730,2730,1
|
|
20241017,133400,42685060,2720,2720,2720,2720,0
|
|
20241017,133300,42685060,2720,2720,2720,2720,100
|
|
20241017,133200,42413060,2730,2730,2730,2730,0
|
|
20241017,133100,42413060,2730,2730,2730,2730,0
|
|
20241017,133000,42413060,2730,2730,2730,2730,0
|
|
20241017,132900,42413060,2730,2730,2730,2730,0
|
|
20241017,132800,42413060,2730,2730,2730,2730,0
|
|
20241017,132700,42413060,2730,2730,2730,2730,0
|
|
20241017,132600,42413060,2730,2730,2730,2730,0
|
|
20241017,132500,42413060,2730,2730,2730,2730,0
|
|
20241017,132400,42413060,2730,2730,2730,2730,0
|
|
20241017,132300,42413060,2730,2730,2730,2730,5
|
|
20241017,132200,42399410,2730,2730,2730,2730,10
|
|
20241017,132100,42372110,2730,2730,2730,2730,0
|
|
20241017,132000,42372110,2730,2730,2730,2730,0
|
|
20241017,131900,42372110,2730,2730,2730,2730,0
|
|
20241017,131800,42372110,2730,2730,2730,2730,0
|
|
20241017,131700,42372110,2730,2730,2730,2730,0
|
|
20241017,131600,42372110,2730,2730,2730,2730,0
|
|
20241017,131500,42372110,2730,2730,2730,2730,0
|
|
20241017,131400,42372110,2730,2730,2730,2730,6
|
|
20241017,131300,42355730,2730,2730,2730,2730,0
|
|
20241017,131200,42355730,2730,2730,2730,2730,1
|
|
20241017,131100,42353000,2720,2720,2720,2720,11
|
|
20241017,131000,42323080,2730,2730,2730,2730,0
|
|
20241017,130900,42323080,2730,2730,2730,2730,0
|
|
20241017,130800,42323080,2730,2730,2730,2730,0
|
|
20241017,130700,42323080,2730,2730,2730,2730,6
|
|
20241017,130600,42306700,2730,2730,2730,2730,9
|
|
20241017,130500,42282130,2730,2730,2730,2730,1
|
|
20241017,130400,42279400,2720,2720,2720,2720,0
|
|
20241017,130300,42279400,2720,2720,2720,2720,100
|
|
20241017,130200,42007400,2720,2720,2720,2720,30
|
|
20241017,130100,41925800,2730,2730,2730,2730,0
|
|
20241017,130000,41925800,2730,2730,2730,2730,0
|
|
20241017,125900,41925800,2730,2730,2730,2730,0
|
|
20241017,125800,41925800,2730,2730,2730,2730,0
|
|
20241017,125700,41925800,2730,2730,2730,2730,0
|
|
20241017,125600,41925800,2730,2730,2730,2730,0
|
|
20241017,125500,41925800,2730,2720,2730,2720,2
|
|
20241017,125400,41920350,2720,2720,2720,2720,500
|
|
20241017,125300,40560350,2730,2730,2730,2730,0
|
|
20241017,125200,40560350,2730,2730,2730,2730,3
|
|
20241017,125100,40552160,2730,2730,2730,2730,0
|
|
20241017,125000,40552160,2730,2730,2730,2730,0
|
|
20241017,124900,40552160,2730,2730,2730,2730,0
|
|
20241017,124800,40552160,2730,2730,2730,2730,0
|
|
20241017,124700,40552160,2730,2730,2730,2730,0
|
|
20241017,124600,40552160,2730,2730,2730,2730,0
|
|
20241017,124500,40552160,2730,2730,2730,2730,0
|
|
20241017,124400,40552160,2730,2730,2730,2730,0
|
|
20241017,124300,40552160,2730,2730,2730,2730,0
|
|
20241017,124200,40552160,2730,2730,2730,2730,0
|
|
20241017,124100,40552160,2730,2730,2730,2730,0
|
|
20241017,124000,40552160,2730,2730,2730,2730,0
|
|
20241017,123900,40552160,2730,2730,2730,2730,1
|
|
20241017,123800,40549430,2725,2725,2725,2725,0
|
|
20241017,123700,40549430,2725,2725,2725,2725,491
|
|
20241017,123600,39211455,2725,2725,2725,2725,1
|
|
20241017,123500,39208730,2725,2725,2725,2725,0
|
|
20241017,123400,39208730,2725,2720,2725,2720,2
|
|
20241017,123300,39203285,2725,2725,2725,2725,0
|
|
20241017,123200,39203285,2725,2725,2725,2725,0
|
|
20241017,123100,39203285,2725,2725,2725,2725,0
|
|
20241017,123000,39203285,2725,2725,2725,2725,0
|
|
20241017,122900,39203285,2725,2725,2725,2725,0
|
|
20241017,122800,39203285,2725,2725,2725,2725,0
|
|
20241017,122700,39203285,2725,2725,2725,2725,0
|
|
20241017,122600,39203285,2725,2725,2725,2725,0
|
|
20241017,122500,39203285,2725,2725,2725,2725,0
|
|
20241017,122400,39203285,2725,2725,2725,2725,0
|
|
20241017,122300,39203285,2725,2725,2725,2725,0
|
|
20241017,122200,39203285,2725,2725,2725,2725,0
|
|
20241017,122100,39203285,2725,2725,2725,2725,0
|
|
20241017,122000,39203285,2725,2725,2725,2725,0
|
|
20241017,121900,39203285,2725,2725,2725,2725,0
|
|
20241017,121800,39203285,2725,2725,2725,2725,0
|
|
20241017,121700,39203285,2725,2725,2725,2725,0
|
|
20241017,121600,39203285,2725,2725,2725,2725,0
|
|
20241017,121500,39203285,2725,2725,2725,2725,0
|
|
20241017,121400,39203285,2725,2725,2725,2725,0
|
|
20241017,121300,39203285,2725,2725,2725,2725,0
|
|
20241017,121200,39203285,2725,2720,2725,2720,2
|
|
20241017,121100,39197840,2710,2720,2720,2710,2551
|
|
20241017,121000,32271405,2725,2725,2725,2725,0
|
|
20241017,120900,32271405,2725,2725,2725,2725,0
|
|
20241017,120800,32271405,2725,2725,2725,2725,200
|
|
20241017,120700,31726405,2725,2725,2725,2725,0
|
|
20241017,120600,31726405,2725,2725,2725,2725,500
|
|
20241017,120500,30363905,2725,2725,2725,2725,0
|
|
20241017,120400,30363905,2725,2725,2725,2725,0
|
|
20241017,120300,30363905,2725,2725,2725,2725,0
|
|
20241017,120200,30363905,2725,2725,2725,2725,0
|
|
20241017,120100,30363905,2725,2725,2725,2725,0
|
|
20241017,120000,30363905,2725,2725,2725,2725,0
|
|
20241017,115900,30363905,2725,2725,2725,2725,0
|
|
20241017,115800,30363905,2725,2725,2725,2725,0
|
|
20241017,115700,30363905,2725,2725,2725,2725,3
|
|
20241017,115600,30355730,2725,2725,2725,2725,0
|
|
20241017,115500,30355730,2725,2725,2725,2725,0
|
|
20241017,115400,30355730,2725,2725,2725,2725,0
|
|
20241017,115300,30355730,2725,2725,2725,2725,0
|
|
20241017,115200,30355730,2725,2725,2725,2725,0
|
|
20241017,115100,30355730,2725,2720,2725,2720,211
|
|
20241017,115000,29780765,2725,2725,2725,2725,0
|
|
20241017,114900,29780765,2725,2725,2725,2725,0
|
|
20241017,114800,29780765,2725,2725,2725,2725,0
|
|
20241017,114700,29780765,2725,2725,2725,2725,2
|
|
20241017,114600,29775315,2725,2720,2725,2720,600
|
|
20241017,114500,28140770,2725,2725,2725,2725,0
|
|
20241017,114400,28140770,2725,2725,2725,2725,0
|
|
20241017,114300,28140770,2725,2725,2725,2725,0
|
|
20241017,114200,28140770,2725,2725,2725,2725,0
|
|
20241017,114100,28140770,2725,2725,2725,2725,0
|
|
20241017,114000,28140770,2725,2725,2725,2725,0
|
|
20241017,113900,28140770,2725,2725,2725,2725,0
|
|
20241017,113800,28140770,2725,2720,2725,2720,6
|
|
20241017,113700,28124430,2720,2720,2720,2720,210
|
|
20241017,113600,27553230,2715,2715,2715,2715,1100
|
|
20241017,113500,24566730,2715,2715,2715,2715,0
|
|
20241017,113400,24566730,2715,2715,2715,2715,0
|
|
20241017,113300,24566730,2715,2720,2720,2715,404
|
|
20241017,113200,23469850,2720,2720,2720,2720,4
|
|
20241017,113100,23458970,2720,2720,2720,2720,0
|
|
20241017,113000,23458970,2720,2720,2720,2720,1
|
|
20241017,112900,23456250,2720,2720,2720,2720,0
|
|
20241017,112800,23456250,2720,2720,2720,2720,0
|
|
20241017,112700,23456250,2720,2720,2720,2720,0
|
|
20241017,112600,23456250,2720,2720,2720,2720,0
|
|
20241017,112500,23456250,2720,2720,2720,2720,0
|
|
20241017,112400,23456250,2720,2720,2720,2720,1
|
|
20241017,112300,23453530,2715,2715,2715,2715,40
|
|
20241017,112200,23344930,2720,2720,2720,2720,0
|
|
20241017,112100,23344930,2720,2720,2720,2720,0
|
|
20241017,112000,23344930,2720,2720,2720,2720,0
|
|
20241017,111900,23344930,2720,2720,2720,2720,0
|
|
20241017,111800,23344930,2720,2720,2720,2720,0
|
|
20241017,111700,23344930,2720,2720,2720,2720,70
|
|
20241017,111600,23154530,2720,2720,2720,2720,0
|
|
20241017,111500,23154530,2720,2720,2720,2720,0
|
|
20241017,111400,23154530,2720,2720,2720,2720,0
|
|
20241017,111300,23154530,2720,2720,2720,2720,0
|
|
20241017,111200,23154530,2720,2720,2720,2720,0
|
|
20241017,111100,23154530,2720,2720,2720,2720,0
|
|
20241017,111000,23154530,2720,2720,2720,2720,0
|
|
20241017,110900,23154530,2720,2720,2720,2720,0
|
|
20241017,110800,23154530,2720,2720,2720,2720,0
|
|
20241017,110700,23154530,2720,2720,2720,2720,0
|
|
20241017,110600,23154530,2720,2720,2720,2720,0
|
|
20241017,110500,23154530,2720,2720,2720,2720,0
|
|
20241017,110400,23154530,2720,2720,2720,2720,0
|
|
20241017,110300,23154530,2720,2720,2720,2720,2
|
|
20241017,110200,23149090,2720,2720,2720,2720,0
|
|
20241017,110100,23149090,2720,2720,2720,2720,0
|
|
20241017,110000,23149090,2720,2720,2720,2720,0
|
|
20241017,105900,23149090,2720,2720,2720,2720,0
|
|
20241017,105800,23149090,2720,2720,2720,2720,0
|
|
20241017,105700,23149090,2720,2720,2720,2720,0
|
|
20241017,105600,23149090,2720,2720,2720,2720,1
|
|
20241017,105500,23146370,2715,2705,2715,2705,492
|
|
20241017,105400,21815490,2720,2720,2720,2720,0
|
|
20241017,105300,21815490,2720,2705,2720,2705,2
|
|
20241017,105200,21810065,2720,2720,2720,2720,1
|
|
20241017,105100,21807345,2705,2715,2715,2705,4000
|
|
20241017,105000,10967000,2720,2720,2720,2720,0
|
|
20241017,104900,10967000,2720,2720,2720,2720,0
|
|
20241017,104800,10967000,2720,2720,2720,2720,0
|
|
20241017,104700,10967000,2720,2720,2720,2720,0
|
|
20241017,104600,10967000,2720,2720,2720,2720,0
|
|
20241017,104500,10967000,2720,2720,2720,2720,0
|
|
20241017,104400,10967000,2720,2720,2720,2720,0
|
|
20241017,104300,10967000,2720,2720,2720,2720,0
|
|
20241017,104200,10967000,2720,2720,2720,2720,3
|
|
20241017,104100,10958840,2720,2720,2720,2720,0
|
|
20241017,104000,10958840,2720,2720,2720,2720,0
|
|
20241017,103900,10958840,2720,2720,2720,2720,10
|
|
20241017,103800,10931640,2725,2725,2725,2725,0
|
|
20241017,103700,10931640,2725,2725,2725,2725,0
|
|
20241017,103600,10931640,2725,2725,2725,2725,0
|
|
20241017,103500,10931640,2725,2725,2725,2725,0
|
|
20241017,103400,10931640,2725,2725,2725,2725,0
|
|
20241017,103300,10931640,2725,2725,2725,2725,0
|
|
20241017,103200,10931640,2725,2725,2725,2725,0
|
|
20241017,103100,10931640,2725,2725,2725,2725,0
|
|
20241017,103000,10931640,2725,2725,2725,2725,0
|
|
20241017,102900,10931640,2725,2725,2725,2725,0
|
|
20241017,102800,10931640,2725,2725,2725,2725,0
|
|
20241017,102700,10931640,2725,2725,2725,2725,0
|
|
20241017,102600,10931640,2725,2725,2725,2725,0
|
|
20241017,102500,10931640,2725,2725,2725,2725,0
|
|
20241017,102400,10931640,2725,2725,2725,2725,0
|
|
20241017,102300,10931640,2725,2725,2725,2725,0
|
|
20241017,102200,10931640,2725,2725,2725,2725,0
|
|
20241017,102100,10931640,2725,2725,2725,2725,1
|
|
20241017,102000,10928915,2720,2720,2720,2720,730
|
|
20241017,101900,8943315,2725,2725,2725,2725,0
|
|
20241017,101800,8943315,2725,2725,2725,2725,1
|
|
20241017,101700,8940590,2725,2725,2725,2725,0
|
|
20241017,101600,8940590,2725,2725,2725,2725,0
|
|
20241017,101500,8940590,2725,2725,2725,2725,0
|
|
20241017,101400,8940590,2725,2725,2725,2725,300
|
|
20241017,101300,8123090,2725,2725,2725,2725,0
|
|
20241017,101200,8123090,2725,2725,2725,2725,28
|
|
20241017,101100,8046790,2725,2725,2725,2725,0
|
|
20241017,101000,8046790,2725,2725,2725,2725,0
|
|
20241017,100900,8046790,2725,2725,2725,2725,0
|
|
20241017,100800,8046790,2725,2725,2725,2725,0
|
|
20241017,100700,8046790,2725,2725,2725,2725,0
|
|
20241017,100600,8046790,2725,2725,2725,2725,0
|
|
20241017,100500,8046790,2725,2725,2725,2725,1
|
|
20241017,100400,8044065,2725,2725,2725,2725,1
|
|
20241017,100300,8041340,2725,2725,2725,2725,20
|
|
20241017,100200,7986840,2725,2725,2725,2725,2
|
|
20241017,100100,7981390,2725,2725,2725,2725,2
|
|
20241017,100000,7975940,2725,2725,2725,2725,0
|
|
20241017,095900,7975940,2725,2725,2725,2725,0
|
|
20241017,095800,7975940,2725,2725,2725,2725,175
|
|
20241017,095700,7499065,2725,2725,2725,2725,0
|
|
20241017,095600,7499065,2725,2725,2725,2725,2
|
|
20241017,095500,7493615,2730,2730,2730,2730,100
|
|
20241017,095400,7220615,2730,2730,2730,2730,0
|
|
20241017,095300,7220615,2730,2730,2730,2730,0
|
|
20241017,095200,7220615,2730,2730,2730,2730,196
|
|
20241017,095100,6685535,2730,2730,2730,2730,0
|
|
20241017,095000,6685535,2730,2730,2730,2730,0
|
|
20241017,094900,6685535,2730,2730,2730,2730,0
|
|
20241017,094800,6685535,2730,2730,2730,2730,0
|
|
20241017,094700,6685535,2730,2730,2730,2730,1
|
|
20241017,094600,6682805,2720,2725,2725,2720,320
|
|
20241017,094500,5812355,2730,2730,2730,2730,0
|
|
20241017,094400,5812355,2730,2730,2730,2730,0
|
|
20241017,094300,5812355,2730,2730,2730,2730,0
|
|
20241017,094200,5812355,2730,2730,2730,2730,11
|
|
20241017,094100,5782325,2730,2730,2730,2730,7
|
|
20241017,094000,5763215,2730,2730,2730,2730,10
|
|
20241017,093900,5735915,2730,2730,2730,2730,0
|
|
20241017,093800,5735915,2730,2730,2730,2730,0
|
|
20241017,093700,5735915,2730,2730,2730,2730,0
|
|
20241017,093600,5735915,2730,2730,2730,2730,1
|
|
20241017,093500,5733185,2720,2720,2720,2720,746
|
|
20241017,093400,3704065,2720,2720,2720,2720,0
|
|
20241017,093300,3704065,2720,2720,2720,2720,0
|
|
20241017,093200,3704065,2720,2720,2720,2720,200
|
|
20241017,093100,3160065,2720,2720,2720,2720,0
|
|
20241017,093000,3160065,2720,2720,2720,2720,54
|
|
20241017,092900,3013185,2715,2715,2715,2715,502
|
|
20241017,092800,1650255,2730,2725,2730,2720,79
|
|
20241017,092700,1434615,2720,2725,2730,2720,39
|
|
20241017,092600,1328405,2730,2730,2730,2730,0
|
|
20241017,092500,1328405,2730,2730,2730,2730,0
|
|
20241017,092400,1328405,2730,2730,2730,2730,0
|
|
20241017,092300,1328405,2730,2730,2730,2730,0
|
|
20241017,092200,1328405,2730,2730,2730,2730,0
|
|
20241017,092100,1328405,2730,2730,2730,2730,36
|
|
20241017,092000,1230125,2730,2730,2730,2730,0
|
|
20241017,091900,1230125,2730,2730,2730,2730,0
|
|
20241017,091800,1230125,2730,2730,2730,2730,0
|
|
20241017,091700,1230125,2730,2730,2730,2730,37
|
|
20241017,091600,1129115,2730,2730,2730,2730,0
|
|
20241017,091500,1129115,2730,2730,2730,2730,0
|
|
20241017,091400,1129115,2730,2730,2730,2730,0
|
|
20241017,091300,1129115,2730,2730,2730,2730,0
|
|
20241017,091200,1129115,2730,2725,2730,2725,3
|
|
20241017,091100,1120935,2730,2730,2730,2730,2
|
|
20241017,091000,1115475,2730,2730,2730,2730,0
|
|
20241017,090900,1115475,2730,2730,2730,2730,0
|
|
20241017,090800,1115475,2730,2730,2730,2730,0
|
|
20241017,090700,1115475,2730,2730,2730,2730,0
|
|
20241017,090600,1115475,2730,2730,2730,2730,5
|
|
20241017,090500,1101825,2730,2730,2730,2730,0
|
|
20241017,090400,1101825,2730,2730,2730,2730,1
|
|
20241017,090300,1099095,2730,2730,2730,2730,1
|
|
20241017,090200,1096365,2710,2715,2715,2710,156
|
|
20241017,090100,673350,2730,2715,2730,2715,150
|
|
20241017,090000,266085,2730,2715,2730,2715,98
|