627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,192400,205809095,2765,2765,2765,2765,1199
|
|
20241018,192300,205809095,2765,2765,2765,2765,0
|
|
20241018,192200,205809095,2765,2765,2765,2765,0
|
|
20241018,192100,205809095,2765,2765,2765,2765,0
|
|
20241018,192000,205809095,2765,2765,2765,2765,0
|
|
20241018,191900,205809095,2765,2765,2765,2765,0
|
|
20241018,191800,205809095,2765,2765,2765,2765,0
|
|
20241018,191700,205809095,2765,2765,2765,2765,0
|
|
20241018,191600,205809095,2765,2765,2765,2765,0
|
|
20241018,191500,205809095,2765,2765,2765,2765,0
|
|
20241018,191400,205809095,2765,2765,2765,2765,0
|
|
20241018,191300,205809095,2765,2765,2765,2765,0
|
|
20241018,191200,205809095,2765,2765,2765,2765,0
|
|
20241018,191100,205809095,2765,2765,2765,2765,0
|
|
20241018,191000,205809095,2765,2765,2765,2765,0
|
|
20241018,190900,205809095,2765,2765,2765,2765,0
|
|
20241018,190800,205809095,2765,2765,2765,2765,0
|
|
20241018,190700,205809095,2765,2765,2765,2765,0
|
|
20241018,190600,205809095,2765,2765,2765,2765,0
|
|
20241018,190500,205809095,2765,2765,2765,2765,0
|
|
20241018,190400,205809095,2765,2765,2765,2765,0
|
|
20241018,190300,205809095,2765,2765,2765,2765,0
|
|
20241018,190200,205809095,2765,2765,2765,2765,0
|
|
20241018,190100,205809095,2765,2765,2765,2765,0
|
|
20241018,190000,205809095,2765,2765,2765,2765,0
|
|
20241018,185900,205809095,2765,2765,2765,2765,0
|
|
20241018,185800,205809095,2765,2765,2765,2765,0
|
|
20241018,185700,205809095,2765,2765,2765,2765,0
|
|
20241018,185600,205809095,2765,2765,2765,2765,0
|
|
20241018,185500,205809095,2765,2765,2765,2765,0
|
|
20241018,185400,205809095,2765,2765,2765,2765,1199
|
|
20241018,185300,205809095,2765,2765,2765,2765,0
|
|
20241018,185200,205809095,2765,2765,2765,2765,0
|
|
20241018,185100,205809095,2765,2765,2765,2765,0
|
|
20241018,185000,205809095,2765,2765,2765,2765,0
|
|
20241018,184900,205809095,2765,2765,2765,2765,0
|
|
20241018,184800,205809095,2765,2765,2765,2765,0
|
|
20241018,184700,205809095,2765,2765,2765,2765,0
|
|
20241018,184600,205809095,2765,2765,2765,2765,0
|
|
20241018,184500,205809095,2765,2765,2765,2765,0
|
|
20241018,184400,205809095,2765,2765,2765,2765,0
|
|
20241018,184300,205809095,2765,2765,2765,2765,0
|
|
20241018,184200,205809095,2765,2765,2765,2765,0
|
|
20241018,184100,205809095,2765,2765,2765,2765,0
|
|
20241018,184000,205809095,2765,2765,2765,2765,0
|
|
20241018,183900,205809095,2765,2765,2765,2765,0
|
|
20241018,183800,205809095,2765,2765,2765,2765,0
|
|
20241018,183700,205809095,2765,2765,2765,2765,0
|
|
20241018,183600,205809095,2765,2765,2765,2765,0
|
|
20241018,183500,205809095,2765,2765,2765,2765,0
|
|
20241018,183400,205809095,2765,2765,2765,2765,0
|
|
20241018,183300,205809095,2765,2765,2765,2765,0
|
|
20241018,183200,205809095,2765,2765,2765,2765,0
|
|
20241018,183100,205809095,2765,2765,2765,2765,0
|
|
20241018,183000,205809095,2765,2765,2765,2765,0
|
|
20241018,182900,205809095,2765,2765,2765,2765,0
|
|
20241018,182800,205809095,2765,2765,2765,2765,0
|
|
20241018,182700,205809095,2765,2765,2765,2765,0
|
|
20241018,182600,205809095,2765,2765,2765,2765,0
|
|
20241018,182500,205809095,2765,2765,2765,2765,0
|
|
20241018,182400,205809095,2765,2765,2765,2765,1199
|
|
20241018,182300,205809095,2765,2765,2765,2765,0
|
|
20241018,182200,205809095,2765,2765,2765,2765,0
|
|
20241018,182100,205809095,2765,2765,2765,2765,0
|
|
20241018,182000,205809095,2765,2765,2765,2765,0
|
|
20241018,181900,205809095,2765,2765,2765,2765,0
|
|
20241018,181800,205809095,2765,2765,2765,2765,0
|
|
20241018,181700,205809095,2765,2765,2765,2765,0
|
|
20241018,181600,205809095,2765,2765,2765,2765,0
|
|
20241018,181500,205809095,2765,2765,2765,2765,0
|
|
20241018,181400,205809095,2765,2765,2765,2765,0
|
|
20241018,181300,205809095,2765,2765,2765,2765,0
|
|
20241018,181200,205809095,2765,2765,2765,2765,0
|
|
20241018,181100,205809095,2765,2765,2765,2765,0
|
|
20241018,181000,205809095,2765,2765,2765,2765,0
|
|
20241018,180900,205809095,2765,2765,2765,2765,0
|
|
20241018,180800,205809095,2765,2765,2765,2765,0
|
|
20241018,180700,205809095,2765,2765,2765,2765,0
|
|
20241018,180600,205809095,2765,2765,2765,2765,0
|
|
20241018,180500,205809095,2765,2765,2765,2765,0
|
|
20241018,180400,205809095,2765,2765,2765,2765,0
|
|
20241018,180300,205809095,2765,2765,2765,2765,0
|
|
20241018,180200,205809095,2765,2765,2765,2765,0
|
|
20241018,180100,205809095,2765,2765,2765,2765,0
|
|
20241018,180000,205809095,2765,2765,2765,2765,0
|
|
20241018,175900,205809095,2765,2765,2765,2765,0
|
|
20241018,175800,205809095,2765,2765,2765,2765,0
|
|
20241018,175700,205809095,2765,2765,2765,2765,0
|
|
20241018,175600,205809095,2765,2765,2765,2765,0
|
|
20241018,175500,205809095,2765,2765,2765,2765,0
|
|
20241018,175400,205809095,2765,2765,2765,2765,1199
|
|
20241018,175300,205809095,2765,2765,2765,2765,0
|
|
20241018,175200,205809095,2765,2765,2765,2765,0
|
|
20241018,175100,205809095,2765,2765,2765,2765,0
|
|
20241018,175000,205809095,2765,2765,2765,2765,0
|
|
20241018,174900,205809095,2765,2765,2765,2765,0
|
|
20241018,174800,205809095,2765,2765,2765,2765,0
|
|
20241018,174700,205809095,2765,2765,2765,2765,0
|
|
20241018,174600,205809095,2765,2765,2765,2765,0
|
|
20241018,174500,205809095,2765,2765,2765,2765,0
|
|
20241018,174400,205809095,2765,2765,2765,2765,0
|
|
20241018,174300,205809095,2765,2765,2765,2765,0
|
|
20241018,174200,205809095,2765,2765,2765,2765,0
|
|
20241018,174100,205809095,2765,2765,2765,2765,0
|
|
20241018,174000,205809095,2765,2765,2765,2765,0
|
|
20241018,173900,205809095,2765,2765,2765,2765,0
|
|
20241018,173800,205809095,2765,2765,2765,2765,0
|
|
20241018,173700,205809095,2765,2765,2765,2765,0
|
|
20241018,173600,205809095,2765,2765,2765,2765,0
|
|
20241018,173500,205809095,2765,2765,2765,2765,0
|
|
20241018,173400,205809095,2765,2765,2765,2765,0
|
|
20241018,173300,205809095,2765,2765,2765,2765,0
|
|
20241018,173200,205809095,2765,2765,2765,2765,0
|
|
20241018,173100,205809095,2765,2765,2765,2765,0
|
|
20241018,173000,205809095,2765,2765,2765,2765,0
|
|
20241018,172900,205809095,2765,2765,2765,2765,0
|
|
20241018,172800,205809095,2765,2765,2765,2765,0
|
|
20241018,172700,205809095,2765,2765,2765,2765,0
|
|
20241018,172600,205809095,2765,2765,2765,2765,0
|
|
20241018,172500,205809095,2765,2765,2765,2765,0
|
|
20241018,172400,205809095,2765,2765,2765,2765,1199
|
|
20241018,172300,205809095,2765,2765,2765,2765,0
|
|
20241018,172200,205809095,2765,2765,2765,2765,0
|
|
20241018,172100,205809095,2765,2765,2765,2765,0
|
|
20241018,172000,205809095,2765,2765,2765,2765,0
|
|
20241018,171900,205809095,2765,2765,2765,2765,0
|
|
20241018,171800,205809095,2765,2765,2765,2765,0
|
|
20241018,171700,205809095,2765,2765,2765,2765,0
|
|
20241018,171600,205809095,2765,2765,2765,2765,0
|
|
20241018,171500,205809095,2765,2765,2765,2765,0
|
|
20241018,171400,205809095,2765,2765,2765,2765,0
|
|
20241018,171300,205809095,2765,2765,2765,2765,0
|
|
20241018,171200,205809095,2765,2765,2765,2765,0
|
|
20241018,171100,205809095,2765,2765,2765,2765,0
|
|
20241018,171000,205809095,2765,2765,2765,2765,0
|
|
20241018,170900,205809095,2765,2765,2765,2765,0
|
|
20241018,170800,205809095,2765,2765,2765,2765,0
|
|
20241018,170700,205809095,2765,2765,2765,2765,0
|
|
20241018,170600,205809095,2765,2765,2765,2765,0
|
|
20241018,170500,205809095,2765,2765,2765,2765,0
|
|
20241018,170400,205809095,2765,2765,2765,2765,0
|
|
20241018,170300,205809095,2765,2765,2765,2765,0
|
|
20241018,170200,205809095,2765,2765,2765,2765,0
|
|
20241018,170100,205809095,2765,2765,2765,2765,0
|
|
20241018,170000,205809095,2765,2765,2765,2765,0
|
|
20241018,165900,205809095,2765,2765,2765,2765,0
|
|
20241018,165800,205809095,2765,2765,2765,2765,0
|
|
20241018,165700,205809095,2765,2765,2765,2765,0
|
|
20241018,165600,205809095,2765,2765,2765,2765,0
|
|
20241018,165500,205809095,2765,2765,2765,2765,0
|
|
20241018,165400,205809095,2765,2765,2765,2765,1199
|
|
20241018,165300,205809095,2765,2765,2765,2765,0
|
|
20241018,165200,205809095,2765,2765,2765,2765,0
|
|
20241018,165100,205809095,2765,2765,2765,2765,0
|
|
20241018,165000,205809095,2765,2765,2765,2765,0
|
|
20241018,164900,205809095,2765,2765,2765,2765,0
|
|
20241018,164800,205809095,2765,2765,2765,2765,0
|
|
20241018,164700,205809095,2765,2765,2765,2765,0
|
|
20241018,164600,205809095,2765,2765,2765,2765,0
|
|
20241018,164500,205809095,2765,2765,2765,2765,0
|
|
20241018,164400,205809095,2765,2765,2765,2765,0
|
|
20241018,164300,205809095,2765,2765,2765,2765,0
|
|
20241018,164200,205809095,2765,2765,2765,2765,0
|
|
20241018,164100,205809095,2765,2765,2765,2765,0
|
|
20241018,164000,205809095,2765,2765,2765,2765,0
|
|
20241018,163900,205809095,2765,2765,2765,2765,0
|
|
20241018,163800,205809095,2765,2765,2765,2765,0
|
|
20241018,163700,205809095,2765,2765,2765,2765,0
|
|
20241018,163600,205809095,2765,2765,2765,2765,0
|
|
20241018,163500,205809095,2765,2765,2765,2765,0
|
|
20241018,163400,205809095,2765,2765,2765,2765,0
|
|
20241018,163300,205809095,2765,2765,2765,2765,0
|
|
20241018,163200,205809095,2765,2765,2765,2765,0
|
|
20241018,163100,205809095,2765,2765,2765,2765,0
|
|
20241018,163000,205809095,2765,2765,2765,2765,0
|
|
20241018,162900,205809095,2765,2765,2765,2765,0
|
|
20241018,162800,205809095,2765,2765,2765,2765,0
|
|
20241018,162700,205809095,2765,2765,2765,2765,0
|
|
20241018,162600,205809095,2765,2765,2765,2765,0
|
|
20241018,162500,205809095,2765,2765,2765,2765,0
|
|
20241018,162400,205809095,2765,2765,2765,2765,1199
|
|
20241018,162300,205809095,2765,2765,2765,2765,0
|
|
20241018,162200,205809095,2765,2765,2765,2765,0
|
|
20241018,162100,205809095,2765,2765,2765,2765,0
|
|
20241018,162000,205809095,2765,2765,2765,2765,0
|
|
20241018,161900,205809095,2765,2765,2765,2765,0
|
|
20241018,161800,205809095,2765,2765,2765,2765,0
|
|
20241018,161700,205809095,2765,2765,2765,2765,0
|
|
20241018,161600,205809095,2765,2765,2765,2765,0
|
|
20241018,161500,205809095,2765,2765,2765,2765,0
|
|
20241018,161400,205809095,2765,2765,2765,2765,0
|
|
20241018,161300,205809095,2765,2765,2765,2765,0
|
|
20241018,161200,205809095,2765,2765,2765,2765,0
|
|
20241018,161100,205809095,2765,2765,2765,2765,0
|
|
20241018,161000,205809095,2765,2765,2765,2765,0
|
|
20241018,160900,205809095,2765,2765,2765,2765,0
|
|
20241018,160800,205809095,2765,2765,2765,2765,0
|
|
20241018,160700,205809095,2765,2765,2765,2765,0
|
|
20241018,160600,205809095,2765,2765,2765,2765,0
|
|
20241018,160500,205809095,2765,2765,2765,2765,0
|
|
20241018,160400,205809095,2765,2765,2765,2765,0
|
|
20241018,160300,205809095,2765,2765,2765,2765,0
|
|
20241018,160200,205809095,2765,2765,2765,2765,0
|
|
20241018,160100,205809095,2765,2765,2765,2765,0
|
|
20241018,160000,205809095,2765,2765,2765,2765,0
|
|
20241018,155900,205809095,2765,2765,2765,2765,0
|
|
20241018,155800,205809095,2765,2765,2765,2765,0
|
|
20241018,155700,205809095,2765,2765,2765,2765,0
|
|
20241018,155600,205809095,2765,2765,2765,2765,0
|
|
20241018,155500,205809095,2765,2765,2765,2765,0
|
|
20241018,155400,205809095,2765,2765,2765,2765,1199
|
|
20241018,155300,205809095,2765,2765,2765,2765,0
|
|
20241018,155200,205809095,2765,2765,2765,2765,0
|
|
20241018,155100,205809095,2765,2765,2765,2765,0
|
|
20241018,155000,205809095,2765,2765,2765,2765,0
|
|
20241018,154900,205809095,2765,2765,2765,2765,0
|
|
20241018,154800,205809095,2765,2765,2765,2765,0
|
|
20241018,154700,205809095,2765,2765,2765,2765,0
|
|
20241018,154600,205809095,2765,2765,2765,2765,0
|
|
20241018,154500,205809095,2765,2765,2765,2765,0
|
|
20241018,154400,205809095,2765,2765,2765,2765,0
|
|
20241018,154300,205809095,2765,2765,2765,2765,0
|
|
20241018,154200,205809095,2765,2765,2765,2765,0
|
|
20241018,154100,205809095,2765,2765,2765,2765,0
|
|
20241018,154000,205809095,2765,2765,2765,2765,0
|
|
20241018,153900,205809095,2765,2765,2765,2765,0
|
|
20241018,153800,205809095,2765,2765,2765,2765,0
|
|
20241018,153700,205809095,2765,2765,2765,2765,0
|
|
20241018,153600,205809095,2765,2765,2765,2765,0
|
|
20241018,153500,205809095,2765,2765,2765,2765,0
|
|
20241018,153400,205809095,2765,2765,2765,2765,0
|
|
20241018,153300,205809095,2765,2765,2765,2765,0
|
|
20241018,153200,205809095,2765,2765,2765,2765,0
|
|
20241018,153100,205809095,2765,2765,2765,2765,0
|
|
20241018,153000,205809095,2765,2765,2765,2765,1199
|
|
20241018,152900,202493860,2760,2760,2760,2760,0
|
|
20241018,152800,202493860,2760,2760,2760,2760,0
|
|
20241018,152700,202493860,2760,2760,2760,2760,0
|
|
20241018,152600,202493860,2760,2760,2760,2760,0
|
|
20241018,152500,202493860,2760,2760,2760,2760,0
|
|
20241018,152400,202493860,2760,2760,2760,2760,0
|
|
20241018,152300,202493860,2760,2760,2760,2760,0
|
|
20241018,152200,202493860,2760,2760,2760,2760,0
|
|
20241018,152100,202493860,2760,2760,2760,2760,0
|
|
20241018,152000,202493860,2760,2760,2760,2760,0
|
|
20241018,151900,202493860,2760,2760,2760,2760,0
|
|
20241018,151800,202493860,2760,2760,2760,2760,0
|
|
20241018,151700,202493860,2760,2760,2760,2760,0
|
|
20241018,151600,202493860,2760,2760,2760,2760,0
|
|
20241018,151500,202493860,2760,2745,2760,2745,4
|
|
20241018,151400,202482845,2750,2745,2760,2745,3
|
|
20241018,151300,202474590,2755,2760,2760,2750,730
|
|
20241018,151200,200466745,2760,2760,2760,2760,0
|
|
20241018,151100,200466745,2760,2760,2760,2760,8
|
|
20241018,151000,200444665,2760,2760,2760,2760,0
|
|
20241018,150900,200444665,2760,2760,2760,2760,0
|
|
20241018,150800,200444665,2760,2760,2760,2760,0
|
|
20241018,150700,200444665,2760,2760,2760,2760,0
|
|
20241018,150600,200444665,2760,2760,2760,2750,42
|
|
20241018,150500,200329145,2755,2755,2755,2755,100
|
|
20241018,150400,200053645,2760,2760,2760,2760,0
|
|
20241018,150300,200053645,2760,2760,2760,2760,2
|
|
20241018,150200,200048125,2750,2740,2750,2740,875
|
|
20241018,150100,197643565,2745,2745,2745,2745,5
|
|
20241018,150000,197629840,2745,2745,2745,2745,0
|
|
20241018,145900,197629840,2745,2745,2745,2745,0
|
|
20241018,145800,197629840,2745,2745,2745,2745,0
|
|
20241018,145700,197629840,2745,2750,2750,2745,89
|
|
20241018,145600,197385125,2750,2750,2750,2750,57
|
|
20241018,145500,197228375,2750,2750,2750,2750,17
|
|
20241018,145400,197181625,2760,2760,2760,2760,0
|
|
20241018,145300,197181625,2760,2760,2760,2760,0
|
|
20241018,145200,197181625,2760,2760,2760,2760,0
|
|
20241018,145100,197181625,2760,2760,2760,2760,0
|
|
20241018,145000,197181625,2760,2760,2760,2760,0
|
|
20241018,144900,197181625,2760,2760,2760,2760,0
|
|
20241018,144800,197181625,2760,2760,2760,2760,0
|
|
20241018,144700,197181625,2760,2760,2760,2760,0
|
|
20241018,144600,197181625,2760,2760,2760,2760,0
|
|
20241018,144500,197181625,2760,2760,2760,2760,0
|
|
20241018,144400,197181625,2760,2760,2760,2760,0
|
|
20241018,144300,197181625,2760,2760,2760,2760,0
|
|
20241018,144200,197181625,2760,2760,2760,2760,0
|
|
20241018,144100,197181625,2760,2760,2760,2760,0
|
|
20241018,144000,197181625,2760,2760,2760,2760,0
|
|
20241018,143900,197181625,2760,2760,2760,2760,0
|
|
20241018,143800,197181625,2760,2760,2760,2760,0
|
|
20241018,143700,197181625,2760,2750,2760,2750,3
|
|
20241018,143600,197173355,2750,2745,2750,2745,2
|
|
20241018,143500,197167860,2765,2745,2765,2745,50
|
|
20241018,143400,197029630,2765,2765,2765,2765,0
|
|
20241018,143300,197029630,2765,2765,2765,2765,0
|
|
20241018,143200,197029630,2765,2745,2765,2745,18
|
|
20241018,143100,196979880,2765,2745,2765,2745,303
|
|
20241018,143000,196145875,2750,2750,2750,2750,0
|
|
20241018,142900,196145875,2750,2750,2750,2750,0
|
|
20241018,142800,196145875,2750,2750,2750,2750,0
|
|
20241018,142700,196145875,2750,2750,2750,2750,0
|
|
20241018,142600,196145875,2750,2745,2750,2745,5
|
|
20241018,142500,196132140,2745,2745,2745,2745,0
|
|
20241018,142400,196132140,2745,2745,2745,2745,0
|
|
20241018,142300,196132140,2745,2745,2745,2745,0
|
|
20241018,142200,196132140,2745,2745,2745,2745,0
|
|
20241018,142100,196132140,2745,2745,2750,2745,8
|
|
20241018,142000,196110170,2745,2740,2745,2740,167
|
|
20241018,141900,195652580,2740,2740,2740,2740,0
|
|
20241018,141800,195652580,2740,2740,2740,2740,0
|
|
20241018,141700,195652580,2740,2740,2740,2740,0
|
|
20241018,141600,195652580,2740,2740,2740,2740,0
|
|
20241018,141500,195652580,2740,2740,2740,2740,0
|
|
20241018,141400,195652580,2740,2740,2740,2740,6
|
|
20241018,141300,195636140,2740,2740,2740,2740,0
|
|
20241018,141200,195636140,2740,2740,2740,2740,0
|
|
20241018,141100,195636140,2740,2740,2740,2740,0
|
|
20241018,141000,195636140,2740,2740,2740,2740,0
|
|
20241018,140900,195636140,2740,2740,2740,2740,0
|
|
20241018,140800,195636140,2740,2740,2740,2740,0
|
|
20241018,140700,195636140,2740,2740,2740,2740,0
|
|
20241018,140600,195636140,2740,2740,2740,2740,0
|
|
20241018,140500,195636140,2740,2740,2740,2740,0
|
|
20241018,140400,195636140,2740,2740,2740,2740,2
|
|
20241018,140300,195630660,2740,2740,2740,2740,1
|
|
20241018,140200,195627920,2740,2740,2740,2740,0
|
|
20241018,140100,195627920,2740,2740,2740,2740,0
|
|
20241018,140000,195627920,2740,2740,2740,2740,62
|
|
20241018,135900,195458040,2750,2750,2750,2750,0
|
|
20241018,135800,195458040,2750,2750,2750,2750,3
|
|
20241018,135700,195449790,2740,2745,2745,2740,15
|
|
20241018,135600,195408640,2750,2750,2750,2750,0
|
|
20241018,135500,195408640,2750,2750,2750,2750,0
|
|
20241018,135400,195408640,2750,2750,2750,2750,0
|
|
20241018,135300,195408640,2750,2750,2750,2750,0
|
|
20241018,135200,195408640,2750,2750,2750,2750,0
|
|
20241018,135100,195408640,2750,2750,2750,2750,0
|
|
20241018,135000,195408640,2750,2750,2750,2750,9
|
|
20241018,134900,195383890,2750,2750,2750,2750,0
|
|
20241018,134800,195383890,2750,2750,2750,2750,0
|
|
20241018,134700,195383890,2750,2750,2750,2750,0
|
|
20241018,134600,195383890,2750,2750,2750,2750,0
|
|
20241018,134500,195383890,2750,2750,2750,2750,0
|
|
20241018,134400,195383890,2750,2750,2750,2750,1
|
|
20241018,134300,195381140,2745,2740,2745,2740,199
|
|
20241018,134200,194835505,2745,2745,2745,2745,1384
|
|
20241018,134100,191036425,2740,2740,2740,2740,11
|
|
20241018,134000,191006285,2745,2745,2745,2745,0
|
|
20241018,133900,191006285,2745,2745,2745,2745,0
|
|
20241018,133800,191006285,2745,2745,2745,2745,0
|
|
20241018,133700,191006285,2745,2740,2745,2740,21
|
|
20241018,133600,190948740,2745,2745,2745,2745,0
|
|
20241018,133500,190948740,2745,2745,2745,2745,0
|
|
20241018,133400,190948740,2745,2745,2745,2745,0
|
|
20241018,133300,190948740,2745,2745,2745,2745,648
|
|
20241018,133200,189169980,2745,2745,2745,2745,0
|
|
20241018,133100,189169980,2745,2745,2745,2745,0
|
|
20241018,133000,189169980,2745,2745,2745,2745,1
|
|
20241018,132900,189167235,2740,2750,2750,2740,3747
|
|
20241018,132800,178875315,2765,2765,2765,2765,0
|
|
20241018,132700,178875315,2765,2765,2765,2765,0
|
|
20241018,132600,178875315,2765,2765,2765,2765,0
|
|
20241018,132500,178875315,2765,2765,2765,2765,0
|
|
20241018,132400,178875315,2765,2765,2765,2765,0
|
|
20241018,132300,178875315,2765,2765,2765,2765,1
|
|
20241018,132200,178872550,2750,2750,2750,2750,4
|
|
20241018,132100,178861550,2765,2765,2765,2765,0
|
|
20241018,132000,178861550,2765,2765,2765,2765,0
|
|
20241018,131900,178861550,2765,2755,2765,2755,76
|
|
20241018,131800,178652140,2755,2755,2755,2755,0
|
|
20241018,131700,178652140,2755,2755,2755,2755,0
|
|
20241018,131600,178652140,2755,2755,2755,2755,0
|
|
20241018,131500,178652140,2755,2755,2755,2755,0
|
|
20241018,131400,178652140,2755,2755,2755,2755,1382
|
|
20241018,131300,174844730,2750,2750,2750,2750,0
|
|
20241018,131200,174844730,2750,2760,2760,2750,3861
|
|
20241018,131100,164211575,2770,2770,2770,2770,0
|
|
20241018,131000,164211575,2770,2770,2770,2770,0
|
|
20241018,130900,164211575,2770,2770,2770,2770,0
|
|
20241018,130800,164211575,2770,2770,2770,2770,0
|
|
20241018,130700,164211575,2770,2770,2770,2770,1
|
|
20241018,130600,164208805,2770,2770,2770,2770,0
|
|
20241018,130500,164208805,2770,2770,2770,2770,0
|
|
20241018,130400,164208805,2770,2770,2770,2770,0
|
|
20241018,130300,164208805,2770,2770,2770,2770,0
|
|
20241018,130200,164208805,2770,2770,2770,2770,0
|
|
20241018,130100,164208805,2770,2770,2770,2770,0
|
|
20241018,130000,164208805,2770,2765,2770,2765,1600
|
|
20241018,125900,159778305,2770,2770,2770,2770,0
|
|
20241018,125800,159778305,2770,2770,2770,2770,0
|
|
20241018,125700,159778305,2770,2770,2770,2770,0
|
|
20241018,125600,159778305,2770,2770,2770,2770,0
|
|
20241018,125500,159778305,2770,2770,2770,2770,0
|
|
20241018,125400,159778305,2770,2765,2770,2765,1605
|
|
20241018,125300,155340475,2770,2770,2770,2770,0
|
|
20241018,125200,155340475,2770,2770,2770,2770,2
|
|
20241018,125100,155334935,2765,2765,2765,2765,0
|
|
20241018,125000,155334935,2765,2765,2765,2765,0
|
|
20241018,124900,155334935,2765,2765,2765,2765,200
|
|
20241018,124800,154781935,2770,2770,2770,2770,0
|
|
20241018,124700,154781935,2770,2770,2770,2770,4
|
|
20241018,124600,154770855,2770,2770,2770,2770,0
|
|
20241018,124500,154770855,2770,2770,2770,2770,5
|
|
20241018,124400,154757005,2770,2770,2770,2770,0
|
|
20241018,124300,154757005,2770,2770,2770,2770,0
|
|
20241018,124200,154757005,2770,2770,2770,2770,1
|
|
20241018,124100,154754235,2765,2770,2770,2765,1183
|
|
20241018,124000,151483230,2770,2770,2770,2770,0
|
|
20241018,123900,151483230,2770,2770,2770,2770,0
|
|
20241018,123800,151483230,2770,2770,2770,2770,57
|
|
20241018,123700,151325340,2770,2770,2770,2770,0
|
|
20241018,123600,151325340,2770,2770,2770,2770,0
|
|
20241018,123500,151325340,2770,2770,2770,2770,0
|
|
20241018,123400,151325340,2770,2770,2770,2770,0
|
|
20241018,123300,151325340,2770,2770,2770,2770,0
|
|
20241018,123200,151325340,2770,2770,2770,2770,0
|
|
20241018,123100,151325340,2770,2775,2775,2770,83
|
|
20241018,123000,151095070,2775,2775,2775,2775,1
|
|
20241018,122900,151092295,2765,2765,2765,2765,726
|
|
20241018,122800,149084905,2775,2775,2775,2775,0
|
|
20241018,122700,149084905,2775,2775,2775,2775,0
|
|
20241018,122600,149084905,2775,2775,2775,2775,0
|
|
20241018,122500,149084905,2775,2775,2775,2775,2
|
|
20241018,122400,149079355,2775,2775,2775,2775,1
|
|
20241018,122300,149076580,2765,2765,2765,2765,0
|
|
20241018,122200,149076580,2765,2765,2765,2765,1100
|
|
20241018,122100,146035080,2775,2775,2775,2775,0
|
|
20241018,122000,146035080,2775,2775,2775,2775,0
|
|
20241018,121900,146035080,2775,2775,2775,2775,0
|
|
20241018,121800,146035080,2775,2775,2775,2775,0
|
|
20241018,121700,146035080,2775,2775,2775,2775,0
|
|
20241018,121600,146035080,2775,2775,2775,2775,1
|
|
20241018,121500,146032305,2765,2765,2765,2765,11
|
|
20241018,121400,146001890,2775,2775,2775,2775,0
|
|
20241018,121300,146001890,2775,2775,2775,2775,0
|
|
20241018,121200,146001890,2775,2775,2775,2775,0
|
|
20241018,121100,146001890,2775,2775,2775,2775,0
|
|
20241018,121000,146001890,2775,2775,2775,2775,5
|
|
20241018,120900,145988015,2775,2775,2775,2775,0
|
|
20241018,120800,145988015,2775,2775,2775,2775,54
|
|
20241018,120700,145838165,2770,2770,2770,2770,30
|
|
20241018,120600,145755065,2770,2770,2770,2770,0
|
|
20241018,120500,145755065,2770,2770,2770,2770,0
|
|
20241018,120400,145755065,2770,2770,2770,2770,0
|
|
20241018,120300,145755065,2770,2770,2770,2770,0
|
|
20241018,120200,145755065,2770,2770,2770,2770,0
|
|
20241018,120100,145755065,2770,2770,2770,2770,0
|
|
20241018,120000,145755065,2770,2770,2770,2770,0
|
|
20241018,115900,145755065,2770,2770,2770,2770,0
|
|
20241018,115800,145755065,2770,2770,2770,2770,0
|
|
20241018,115700,145755065,2770,2770,2770,2770,0
|
|
20241018,115600,145755065,2770,2770,2770,2770,0
|
|
20241018,115500,145755065,2770,2770,2770,2770,0
|
|
20241018,115400,145755065,2770,2770,2770,2770,0
|
|
20241018,115300,145755065,2770,2770,2770,2770,11
|
|
20241018,115200,145724595,2770,2770,2770,2770,0
|
|
20241018,115100,145724595,2770,2770,2770,2770,1
|
|
20241018,115000,145721825,2765,2765,2765,2765,0
|
|
20241018,114900,145721825,2765,2765,2765,2765,8
|
|
20241018,114800,145699705,2765,2765,2765,2765,0
|
|
20241018,114700,145699705,2765,2765,2765,2765,0
|
|
20241018,114600,145699705,2765,2765,2765,2765,0
|
|
20241018,114500,145699705,2765,2765,2765,2765,145
|
|
20241018,114400,145298780,2765,2765,2765,2765,265
|
|
20241018,114300,144566055,2765,2765,2765,2765,177
|
|
20241018,114200,144076650,2755,2755,2755,2755,0
|
|
20241018,114100,144076650,2755,2755,2755,2755,0
|
|
20241018,114000,144076650,2755,2755,2755,2755,0
|
|
20241018,113900,144076650,2755,2755,2755,2755,0
|
|
20241018,113800,144076650,2755,2755,2755,2755,1
|
|
20241018,113700,144073895,2765,2765,2765,2765,0
|
|
20241018,113600,144073895,2765,2765,2765,2765,0
|
|
20241018,113500,144073895,2765,2765,2765,2765,1
|
|
20241018,113400,144071130,2750,2750,2750,2750,0
|
|
20241018,113300,144071130,2750,2750,2750,2750,0
|
|
20241018,113200,144071130,2750,2750,2750,2750,2
|
|
20241018,113100,144065630,2750,2750,2750,2750,0
|
|
20241018,113000,144065630,2750,2750,2750,2750,760
|
|
20241018,112900,141975630,2750,2750,2750,2750,61
|
|
20241018,112800,141807880,2755,2755,2755,2755,0
|
|
20241018,112700,141807880,2755,2755,2755,2755,0
|
|
20241018,112600,141807880,2755,2755,2755,2755,0
|
|
20241018,112500,141807880,2755,2755,2755,2755,0
|
|
20241018,112400,141807880,2755,2755,2760,2755,4
|
|
20241018,112300,141796850,2750,2750,2750,2750,0
|
|
20241018,112200,141796850,2750,2750,2750,2750,0
|
|
20241018,112100,141796850,2750,2750,2750,2750,365
|
|
20241018,112000,140793100,2755,2755,2755,2755,1
|
|
20241018,111900,140790345,2770,2770,2770,2770,0
|
|
20241018,111800,140790345,2770,2770,2770,2770,0
|
|
20241018,111700,140790345,2770,2770,2770,2770,0
|
|
20241018,111600,140790345,2770,2770,2770,2770,0
|
|
20241018,111500,140790345,2770,2770,2770,2770,0
|
|
20241018,111400,140790345,2770,2770,2770,2770,0
|
|
20241018,111300,140790345,2770,2770,2770,2770,0
|
|
20241018,111200,140790345,2770,2770,2770,2770,0
|
|
20241018,111100,140790345,2770,2770,2770,2770,0
|
|
20241018,111000,140790345,2770,2770,2770,2770,0
|
|
20241018,110900,140790345,2770,2770,2770,2770,0
|
|
20241018,110800,140790345,2770,2770,2770,2770,0
|
|
20241018,110700,140790345,2770,2770,2770,2770,0
|
|
20241018,110600,140790345,2770,2765,2770,2765,3
|
|
20241018,110500,140782045,2755,2760,2760,2755,3
|
|
20241018,110400,140773775,2765,2765,2765,2765,0
|
|
20241018,110300,140773775,2765,2765,2765,2765,3
|
|
20241018,110200,140765480,2775,2775,2775,2775,0
|
|
20241018,110100,140765480,2775,2775,2775,2775,0
|
|
20241018,110000,140765480,2775,2775,2775,2775,0
|
|
20241018,105900,140765480,2775,2775,2775,2775,0
|
|
20241018,105800,140765480,2775,2775,2775,2775,2
|
|
20241018,105700,140759930,2775,2775,2775,2775,0
|
|
20241018,105600,140759930,2775,2775,2775,2775,1
|
|
20241018,105500,140757155,2765,2765,2765,2765,0
|
|
20241018,105400,140757155,2765,2765,2765,2765,1
|
|
20241018,105300,140754390,2780,2770,2780,2770,107
|
|
20241018,105200,140457955,2785,2785,2785,2785,0
|
|
20241018,105100,140457955,2785,2785,2785,2785,0
|
|
20241018,105000,140457955,2785,2785,2785,2785,0
|
|
20241018,104900,140457955,2785,2785,2785,2785,0
|
|
20241018,104800,140457955,2785,2775,2785,2775,4
|
|
20241018,104700,140446825,2775,2770,2775,2770,6
|
|
20241018,104600,140430185,2790,2790,2790,2790,5000
|
|
20241018,104500,126480185,2770,2755,2800,2755,8395
|
|
20241018,104400,103061975,2755,2755,2755,2755,0
|
|
20241018,104300,103061975,2755,2755,2755,2755,0
|
|
20241018,104200,103061975,2755,2755,2755,2755,36
|
|
20241018,104100,102962795,2755,2755,2755,2755,0
|
|
20241018,104000,102962795,2755,2755,2755,2755,0
|
|
20241018,103900,102962795,2755,2755,2755,2755,60
|
|
20241018,103800,102797495,2760,2760,2760,2760,1
|
|
20241018,103700,102794735,2755,2755,2755,2755,1
|
|
20241018,103600,102791980,2760,2755,2760,2755,1404
|
|
20241018,103500,98916955,2750,2750,2750,2750,1
|
|
20241018,103400,98914205,2760,2760,2760,2760,0
|
|
20241018,103300,98914205,2760,2760,2760,2760,0
|
|
20241018,103200,98914205,2760,2755,2760,2755,28
|
|
20241018,103100,98837050,2760,2760,2760,2760,1
|
|
20241018,103000,98834290,2755,2755,2755,2755,34
|
|
20241018,102900,98740620,2760,2760,2760,2760,0
|
|
20241018,102800,98740620,2760,2755,2760,2755,2
|
|
20241018,102700,98735105,2755,2755,2755,2755,300
|
|
20241018,102600,97908605,2760,2760,2760,2760,0
|
|
20241018,102500,97908605,2760,2760,2760,2760,0
|
|
20241018,102400,97908605,2760,2760,2760,2760,50
|
|
20241018,102300,97770605,2760,2755,2760,2755,2
|
|
20241018,102200,97765090,2755,2755,2755,2755,294
|
|
20241018,102100,96955120,2755,2755,2755,2755,0
|
|
20241018,102000,96955120,2755,2755,2755,2755,0
|
|
20241018,101900,96955120,2755,2755,2755,2755,1
|
|
20241018,101800,96952365,2750,2750,2750,2750,950
|
|
20241018,101700,94339865,2755,2755,2755,2755,0
|
|
20241018,101600,94339865,2755,2750,2755,2750,1001
|
|
20241018,101500,91587110,2755,2750,2755,2745,167
|
|
20241018,101400,91127065,2745,2745,2750,2740,9739
|
|
20241018,101300,64358265,2745,2745,2745,2745,0
|
|
20241018,101200,64358265,2745,2745,2745,2745,300
|
|
20241018,101100,63534765,2745,2745,2745,2745,288
|
|
20241018,101000,62744205,2745,2745,2745,2745,0
|
|
20241018,100900,62744205,2745,2745,2745,2745,1
|
|
20241018,100800,62741460,2740,2740,2740,2740,0
|
|
20241018,100700,62741460,2740,2740,2740,2740,0
|
|
20241018,100600,62741460,2740,2740,2740,2740,0
|
|
20241018,100500,62741460,2740,2740,2740,2740,3
|
|
20241018,100400,62733240,2745,2745,2745,2745,0
|
|
20241018,100300,62733240,2745,2740,2745,2735,25
|
|
20241018,100200,62664650,2745,2740,2745,2740,2
|
|
20241018,100100,62659165,2745,2740,2745,2740,4
|
|
20241018,100000,62648195,2750,2740,2750,2740,2
|
|
20241018,095900,62642705,2740,2740,2740,2740,0
|
|
20241018,095800,62642705,2740,2740,2740,2740,0
|
|
20241018,095700,62642705,2740,2740,2745,2740,4157
|
|
20241018,095600,51231750,2745,2740,2745,2740,4155
|
|
20241018,095500,39828525,2745,2745,2745,2745,0
|
|
20241018,095400,39828525,2745,2745,2745,2745,0
|
|
20241018,095300,39828525,2745,2745,2745,2745,0
|
|
20241018,095200,39828525,2745,2740,2745,2740,44
|
|
20241018,095100,39707810,2740,2740,2750,2740,104
|
|
20241018,095000,39422060,2740,2735,2740,2735,137
|
|
20241018,094900,39047360,2735,2735,2735,2735,63
|
|
20241018,094800,38875055,2735,2735,2735,2735,0
|
|
20241018,094700,38875055,2735,2735,2735,2735,100
|
|
20241018,094600,38601555,2735,2735,2735,2735,0
|
|
20241018,094500,38601555,2735,2735,2735,2735,0
|
|
20241018,094400,38601555,2735,2730,2735,2730,3
|
|
20241018,094300,38593355,2735,2725,2735,2725,13
|
|
20241018,094200,38557825,2725,2725,2735,2725,12
|
|
20241018,094100,38525045,2735,2725,2735,2725,1104
|
|
20241018,094000,35516615,2725,2725,2725,2725,40
|
|
20241018,093900,35407615,2725,2725,2725,2725,10
|
|
20241018,093800,35380365,2710,2710,2710,2710,10
|
|
20241018,093700,35353265,2725,2725,2725,2725,0
|
|
20241018,093600,35353265,2725,2725,2725,2725,0
|
|
20241018,093500,35353265,2725,2725,2725,2725,0
|
|
20241018,093400,35353265,2725,2725,2725,2725,0
|
|
20241018,093300,35353265,2725,2725,2725,2725,0
|
|
20241018,093200,35353265,2725,2725,2725,2725,1
|
|
20241018,093100,35350540,2725,2720,2725,2720,12
|
|
20241018,093000,35317895,2720,2715,2720,2715,503
|
|
20241018,092900,33952245,2720,2720,2720,2720,1
|
|
20241018,092800,33949525,2715,2715,2715,2715,21
|
|
20241018,092700,33892510,2725,2725,2725,2725,0
|
|
20241018,092600,33892510,2725,2725,2725,2725,0
|
|
20241018,092500,33892510,2725,2725,2725,2725,0
|
|
20241018,092400,33892510,2725,2725,2725,2725,0
|
|
20241018,092300,33892510,2725,2725,2725,2725,1
|
|
20241018,092200,33889785,2720,2720,2720,2720,0
|
|
20241018,092100,33889785,2720,2730,2730,2720,377
|
|
20241018,092000,32862755,2740,2730,2740,2730,11
|
|
20241018,091900,32832665,2735,2730,2745,2730,5
|
|
20241018,091800,32818995,2745,2745,2745,2745,0
|
|
20241018,091700,32818995,2745,2745,2745,2745,3347
|
|
20241018,091600,23631480,2745,2745,2745,2745,0
|
|
20241018,091500,23631480,2745,2745,2745,2745,0
|
|
20241018,091400,23631480,2745,2745,2745,2745,1840
|
|
20241018,091300,18580680,2745,2730,2745,2730,762
|
|
20241018,091200,16489020,2750,2730,2750,2730,45
|
|
20241018,091100,16365645,2740,2730,2745,2730,1287
|
|
20241018,091000,12832875,2745,2745,2745,2745,0
|
|
20241018,090900,12832875,2745,2745,2745,2745,2
|
|
20241018,090800,12827385,2745,2745,2745,2745,49
|
|
20241018,090700,12692880,2750,2750,2750,2750,0
|
|
20241018,090600,12692880,2750,2750,2750,2750,0
|
|
20241018,090500,12692880,2750,2730,2780,2730,2231
|
|
20241018,090400,6562375,2735,2730,2735,2730,2001
|
|
20241018,090300,1099640,2730,2730,2730,2730,292
|
|
20241018,090200,302480,2730,2730,2730,2730,0
|
|
20241018,090100,302480,2730,2730,2730,2730,0
|
|
20241018,090000,302480,2730,2725,2730,2725,111
|