644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,194100,238945585,2070,2070,2070,2070,1500
|
|
20241021,194000,238945585,2070,2070,2070,2070,0
|
|
20241021,193900,238945585,2070,2070,2070,2070,0
|
|
20241021,193800,238945585,2070,2070,2070,2070,0
|
|
20241021,193700,238945585,2070,2070,2070,2070,0
|
|
20241021,193600,238945585,2070,2070,2070,2070,0
|
|
20241021,193500,238945585,2070,2070,2070,2070,0
|
|
20241021,193400,238945585,2070,2070,2070,2070,0
|
|
20241021,193300,238945585,2070,2070,2070,2070,0
|
|
20241021,193200,238945585,2070,2070,2070,2070,0
|
|
20241021,193100,238945585,2070,2070,2070,2070,0
|
|
20241021,193000,238945585,2070,2070,2070,2070,0
|
|
20241021,192900,238945585,2070,2070,2070,2070,0
|
|
20241021,192800,238945585,2070,2070,2070,2070,0
|
|
20241021,192700,238945585,2070,2070,2070,2070,0
|
|
20241021,192600,238945585,2070,2070,2070,2070,0
|
|
20241021,192500,238945585,2070,2070,2070,2070,0
|
|
20241021,192400,238945585,2070,2070,2070,2070,0
|
|
20241021,192300,238945585,2070,2070,2070,2070,0
|
|
20241021,192200,238945585,2070,2070,2070,2070,0
|
|
20241021,192100,238945585,2070,2070,2070,2070,0
|
|
20241021,192000,238945585,2070,2070,2070,2070,0
|
|
20241021,191900,238945585,2070,2070,2070,2070,0
|
|
20241021,191800,238945585,2070,2070,2070,2070,0
|
|
20241021,191700,238945585,2070,2070,2070,2070,0
|
|
20241021,191600,238945585,2070,2070,2070,2070,0
|
|
20241021,191500,238945585,2070,2070,2070,2070,0
|
|
20241021,191400,238945585,2070,2070,2070,2070,0
|
|
20241021,191300,238945585,2070,2070,2070,2070,0
|
|
20241021,191200,238945585,2070,2070,2070,2070,0
|
|
20241021,191100,238945585,2070,2070,2070,2070,1500
|
|
20241021,191000,238945585,2070,2070,2070,2070,0
|
|
20241021,190900,238945585,2070,2070,2070,2070,0
|
|
20241021,190800,238945585,2070,2070,2070,2070,0
|
|
20241021,190700,238945585,2070,2070,2070,2070,0
|
|
20241021,190600,238945585,2070,2070,2070,2070,0
|
|
20241021,190500,238945585,2070,2070,2070,2070,0
|
|
20241021,190400,238945585,2070,2070,2070,2070,0
|
|
20241021,190300,238945585,2070,2070,2070,2070,0
|
|
20241021,190200,238945585,2070,2070,2070,2070,0
|
|
20241021,190100,238945585,2070,2070,2070,2070,0
|
|
20241021,190000,238945585,2070,2070,2070,2070,0
|
|
20241021,185900,238945585,2070,2070,2070,2070,0
|
|
20241021,185800,238945585,2070,2070,2070,2070,0
|
|
20241021,185700,238945585,2070,2070,2070,2070,0
|
|
20241021,185600,238945585,2070,2070,2070,2070,0
|
|
20241021,185500,238945585,2070,2070,2070,2070,0
|
|
20241021,185400,238945585,2070,2070,2070,2070,0
|
|
20241021,185300,238945585,2070,2070,2070,2070,0
|
|
20241021,185200,238945585,2070,2070,2070,2070,0
|
|
20241021,185100,238945585,2070,2070,2070,2070,0
|
|
20241021,185000,238945585,2070,2070,2070,2070,0
|
|
20241021,184900,238945585,2070,2070,2070,2070,0
|
|
20241021,184800,238945585,2070,2070,2070,2070,0
|
|
20241021,184700,238945585,2070,2070,2070,2070,0
|
|
20241021,184600,238945585,2070,2070,2070,2070,0
|
|
20241021,184500,238945585,2070,2070,2070,2070,0
|
|
20241021,184400,238945585,2070,2070,2070,2070,0
|
|
20241021,184300,238945585,2070,2070,2070,2070,0
|
|
20241021,184200,238945585,2070,2070,2070,2070,0
|
|
20241021,184100,238945585,2070,2070,2070,2070,1500
|
|
20241021,184000,238945585,2070,2070,2070,2070,0
|
|
20241021,183900,238945585,2070,2070,2070,2070,0
|
|
20241021,183800,238945585,2070,2070,2070,2070,0
|
|
20241021,183700,238945585,2070,2070,2070,2070,0
|
|
20241021,183600,238945585,2070,2070,2070,2070,0
|
|
20241021,183500,238945585,2070,2070,2070,2070,0
|
|
20241021,183400,238945585,2070,2070,2070,2070,0
|
|
20241021,183300,238945585,2070,2070,2070,2070,0
|
|
20241021,183200,238945585,2070,2070,2070,2070,0
|
|
20241021,183100,238945585,2070,2070,2070,2070,0
|
|
20241021,183000,238945585,2070,2070,2070,2070,0
|
|
20241021,182900,238945585,2070,2070,2070,2070,0
|
|
20241021,182800,238945585,2070,2070,2070,2070,0
|
|
20241021,182700,238945585,2070,2070,2070,2070,0
|
|
20241021,182600,238945585,2070,2070,2070,2070,0
|
|
20241021,182500,238945585,2070,2070,2070,2070,0
|
|
20241021,182400,238945585,2070,2070,2070,2070,0
|
|
20241021,182300,238945585,2070,2070,2070,2070,0
|
|
20241021,182200,238945585,2070,2070,2070,2070,0
|
|
20241021,182100,238945585,2070,2070,2070,2070,0
|
|
20241021,182000,238945585,2070,2070,2070,2070,0
|
|
20241021,181900,238945585,2070,2070,2070,2070,0
|
|
20241021,181800,238945585,2070,2070,2070,2070,0
|
|
20241021,181700,238945585,2070,2070,2070,2070,0
|
|
20241021,181600,238945585,2070,2070,2070,2070,0
|
|
20241021,181500,238945585,2070,2070,2070,2070,0
|
|
20241021,181400,238945585,2070,2070,2070,2070,0
|
|
20241021,181300,238945585,2070,2070,2070,2070,0
|
|
20241021,181200,238945585,2070,2070,2070,2070,0
|
|
20241021,181100,238945585,2070,2070,2070,2070,1500
|
|
20241021,181000,238945585,2070,2070,2070,2070,0
|
|
20241021,180900,238945585,2070,2070,2070,2070,0
|
|
20241021,180800,238945585,2070,2070,2070,2070,0
|
|
20241021,180700,238945585,2070,2070,2070,2070,0
|
|
20241021,180600,238945585,2070,2070,2070,2070,0
|
|
20241021,180500,238945585,2070,2070,2070,2070,0
|
|
20241021,180400,238945585,2070,2070,2070,2070,0
|
|
20241021,180300,238945585,2070,2070,2070,2070,0
|
|
20241021,180200,238945585,2070,2070,2070,2070,0
|
|
20241021,180100,238945585,2070,2070,2070,2070,0
|
|
20241021,180000,238945585,2070,2070,2070,2070,0
|
|
20241021,175900,238945585,2070,2070,2070,2070,0
|
|
20241021,175800,238945585,2070,2070,2070,2070,0
|
|
20241021,175700,238945585,2070,2070,2070,2070,0
|
|
20241021,175600,238945585,2070,2070,2070,2070,0
|
|
20241021,175500,238945585,2070,2070,2070,2070,0
|
|
20241021,175400,238945585,2070,2070,2070,2070,0
|
|
20241021,175300,238945585,2070,2070,2070,2070,0
|
|
20241021,175200,238945585,2070,2070,2070,2070,0
|
|
20241021,175100,238945585,2070,2070,2070,2070,0
|
|
20241021,175000,238945585,2070,2070,2070,2070,0
|
|
20241021,174900,238945585,2070,2070,2070,2070,0
|
|
20241021,174800,238945585,2070,2070,2070,2070,0
|
|
20241021,174700,238945585,2070,2070,2070,2070,0
|
|
20241021,174600,238945585,2070,2070,2070,2070,0
|
|
20241021,174500,238945585,2070,2070,2070,2070,0
|
|
20241021,174400,238945585,2070,2070,2070,2070,0
|
|
20241021,174300,238945585,2070,2070,2070,2070,0
|
|
20241021,174200,238945585,2070,2070,2070,2070,0
|
|
20241021,174100,238945585,2070,2070,2070,2070,1500
|
|
20241021,174000,238945585,2070,2070,2070,2070,0
|
|
20241021,173900,238945585,2070,2070,2070,2070,0
|
|
20241021,173800,238945585,2070,2070,2070,2070,0
|
|
20241021,173700,238945585,2070,2070,2070,2070,0
|
|
20241021,173600,238945585,2070,2070,2070,2070,0
|
|
20241021,173500,238945585,2070,2070,2070,2070,0
|
|
20241021,173400,238945585,2070,2070,2070,2070,0
|
|
20241021,173300,238945585,2070,2070,2070,2070,0
|
|
20241021,173200,238945585,2070,2070,2070,2070,0
|
|
20241021,173100,238945585,2070,2070,2070,2070,0
|
|
20241021,173000,238945585,2070,2070,2070,2070,0
|
|
20241021,172900,238945585,2070,2070,2070,2070,0
|
|
20241021,172800,238945585,2070,2070,2070,2070,0
|
|
20241021,172700,238945585,2070,2070,2070,2070,0
|
|
20241021,172600,238945585,2070,2070,2070,2070,0
|
|
20241021,172500,238945585,2070,2070,2070,2070,0
|
|
20241021,172400,238945585,2070,2070,2070,2070,0
|
|
20241021,172300,238945585,2070,2070,2070,2070,0
|
|
20241021,172200,238945585,2070,2070,2070,2070,0
|
|
20241021,172100,238945585,2070,2070,2070,2070,0
|
|
20241021,172000,238945585,2070,2070,2070,2070,0
|
|
20241021,171900,238945585,2070,2070,2070,2070,0
|
|
20241021,171800,238945585,2070,2070,2070,2070,0
|
|
20241021,171700,238945585,2070,2070,2070,2070,0
|
|
20241021,171600,238945585,2070,2070,2070,2070,0
|
|
20241021,171500,238945585,2070,2070,2070,2070,0
|
|
20241021,171400,238945585,2070,2070,2070,2070,0
|
|
20241021,171300,238945585,2070,2070,2070,2070,0
|
|
20241021,171200,238945585,2070,2070,2070,2070,0
|
|
20241021,171100,238945585,2070,2070,2070,2070,1500
|
|
20241021,171000,238945585,2070,2070,2070,2070,0
|
|
20241021,170900,238945585,2070,2070,2070,2070,0
|
|
20241021,170800,238945585,2070,2070,2070,2070,0
|
|
20241021,170700,238945585,2070,2070,2070,2070,0
|
|
20241021,170600,238945585,2070,2070,2070,2070,0
|
|
20241021,170500,238945585,2070,2070,2070,2070,0
|
|
20241021,170400,238945585,2070,2070,2070,2070,0
|
|
20241021,170300,238945585,2070,2070,2070,2070,0
|
|
20241021,170200,238945585,2070,2070,2070,2070,0
|
|
20241021,170100,238945585,2070,2070,2070,2070,0
|
|
20241021,170000,238945585,2070,2070,2070,2070,0
|
|
20241021,165900,238945585,2070,2070,2070,2070,0
|
|
20241021,165800,238945585,2070,2070,2070,2070,0
|
|
20241021,165700,238945585,2070,2070,2070,2070,0
|
|
20241021,165600,238945585,2070,2070,2070,2070,0
|
|
20241021,165500,238945585,2070,2070,2070,2070,0
|
|
20241021,165400,238945585,2070,2070,2070,2070,0
|
|
20241021,165300,238945585,2070,2070,2070,2070,0
|
|
20241021,165200,238945585,2070,2070,2070,2070,0
|
|
20241021,165100,238945585,2070,2070,2070,2070,0
|
|
20241021,165000,238945585,2070,2070,2070,2070,0
|
|
20241021,164900,238945585,2070,2070,2070,2070,0
|
|
20241021,164800,238945585,2070,2070,2070,2070,0
|
|
20241021,164700,238945585,2070,2070,2070,2070,0
|
|
20241021,164600,238945585,2070,2070,2070,2070,0
|
|
20241021,164500,238945585,2070,2070,2070,2070,0
|
|
20241021,164400,238945585,2070,2070,2070,2070,0
|
|
20241021,164300,238945585,2070,2070,2070,2070,0
|
|
20241021,164200,238945585,2070,2070,2070,2070,0
|
|
20241021,164100,238945585,2070,2070,2070,2070,1500
|
|
20241021,164000,238945585,2070,2070,2070,2070,0
|
|
20241021,163900,238945585,2070,2070,2070,2070,0
|
|
20241021,163800,238945585,2070,2070,2070,2070,0
|
|
20241021,163700,238945585,2070,2070,2070,2070,0
|
|
20241021,163600,238945585,2070,2070,2070,2070,0
|
|
20241021,163500,238945585,2070,2070,2070,2070,0
|
|
20241021,163400,238945585,2070,2070,2070,2070,0
|
|
20241021,163300,238945585,2070,2070,2070,2070,0
|
|
20241021,163200,238945585,2070,2070,2070,2070,0
|
|
20241021,163100,238945585,2070,2070,2070,2070,0
|
|
20241021,163000,238945585,2070,2070,2070,2070,0
|
|
20241021,162900,238945585,2070,2070,2070,2070,0
|
|
20241021,162800,238945585,2070,2070,2070,2070,0
|
|
20241021,162700,238945585,2070,2070,2070,2070,0
|
|
20241021,162600,238945585,2070,2070,2070,2070,0
|
|
20241021,162500,238945585,2070,2070,2070,2070,0
|
|
20241021,162400,238945585,2070,2070,2070,2070,0
|
|
20241021,162300,238945585,2070,2070,2070,2070,0
|
|
20241021,162200,238945585,2070,2070,2070,2070,0
|
|
20241021,162100,238945585,2070,2070,2070,2070,0
|
|
20241021,162000,238945585,2070,2070,2070,2070,0
|
|
20241021,161900,238945585,2070,2070,2070,2070,0
|
|
20241021,161800,238945585,2070,2070,2070,2070,0
|
|
20241021,161700,238945585,2070,2070,2070,2070,0
|
|
20241021,161600,238945585,2070,2070,2070,2070,0
|
|
20241021,161500,238945585,2070,2070,2070,2070,0
|
|
20241021,161400,238945585,2070,2070,2070,2070,0
|
|
20241021,161300,238945585,2070,2070,2070,2070,0
|
|
20241021,161200,238945585,2070,2070,2070,2070,0
|
|
20241021,161100,238945585,2070,2070,2070,2070,1500
|
|
20241021,161000,238945585,2070,2070,2070,2070,0
|
|
20241021,160900,238945585,2070,2070,2070,2070,0
|
|
20241021,160800,238945585,2070,2070,2070,2070,0
|
|
20241021,160700,238945585,2070,2070,2070,2070,0
|
|
20241021,160600,238945585,2070,2070,2070,2070,0
|
|
20241021,160500,238945585,2070,2070,2070,2070,0
|
|
20241021,160400,238945585,2070,2070,2070,2070,0
|
|
20241021,160300,238945585,2070,2070,2070,2070,0
|
|
20241021,160200,238945585,2070,2070,2070,2070,0
|
|
20241021,160100,238945585,2070,2070,2070,2070,0
|
|
20241021,160000,238945585,2070,2070,2070,2070,0
|
|
20241021,155900,238945585,2070,2070,2070,2070,0
|
|
20241021,155800,238945585,2070,2070,2070,2070,0
|
|
20241021,155700,238945585,2070,2070,2070,2070,0
|
|
20241021,155600,238945585,2070,2070,2070,2070,0
|
|
20241021,155500,238945585,2070,2070,2070,2070,0
|
|
20241021,155400,238945585,2070,2070,2070,2070,0
|
|
20241021,155300,238945585,2070,2070,2070,2070,0
|
|
20241021,155200,238945585,2070,2070,2070,2070,0
|
|
20241021,155100,238945585,2070,2070,2070,2070,0
|
|
20241021,155000,238945585,2070,2070,2070,2070,0
|
|
20241021,154900,238945585,2070,2070,2070,2070,0
|
|
20241021,154800,238945585,2070,2070,2070,2070,0
|
|
20241021,154700,238945585,2070,2070,2070,2070,0
|
|
20241021,154600,238945585,2070,2070,2070,2070,0
|
|
20241021,154500,238945585,2070,2070,2070,2070,0
|
|
20241021,154400,238945585,2070,2070,2070,2070,0
|
|
20241021,154300,238945585,2070,2070,2070,2070,0
|
|
20241021,154200,238945585,2070,2070,2070,2070,0
|
|
20241021,154100,238945585,2070,2070,2070,2070,1500
|
|
20241021,154000,238945585,2070,2070,2070,2070,0
|
|
20241021,153900,238945585,2070,2070,2070,2070,0
|
|
20241021,153800,238945585,2070,2070,2070,2070,0
|
|
20241021,153700,238945585,2070,2070,2070,2070,0
|
|
20241021,153600,238945585,2070,2070,2070,2070,0
|
|
20241021,153500,238945585,2070,2070,2070,2070,0
|
|
20241021,153400,238945585,2070,2070,2070,2070,0
|
|
20241021,153300,238945585,2070,2070,2070,2070,0
|
|
20241021,153200,238945585,2070,2070,2070,2070,0
|
|
20241021,153100,238945585,2070,2070,2070,2070,0
|
|
20241021,153000,238945585,2070,2070,2070,2070,1500
|
|
20241021,152900,235840585,2065,2065,2065,2065,0
|
|
20241021,152800,235840585,2065,2065,2065,2065,0
|
|
20241021,152700,235840585,2065,2065,2065,2065,0
|
|
20241021,152600,235840585,2065,2065,2065,2065,0
|
|
20241021,152500,235840585,2065,2065,2065,2065,0
|
|
20241021,152400,235840585,2065,2065,2065,2065,0
|
|
20241021,152300,235840585,2065,2065,2065,2065,0
|
|
20241021,152200,235840585,2065,2065,2065,2065,0
|
|
20241021,152100,235840585,2065,2065,2065,2065,0
|
|
20241021,152000,235840585,2065,2065,2065,2065,0
|
|
20241021,151900,235840585,2065,2060,2065,2060,2461
|
|
20241021,151800,230761905,2060,2060,2060,2060,402
|
|
20241021,151700,229933785,2055,2055,2055,2055,408
|
|
20241021,151600,229095345,2055,2050,2055,2050,649
|
|
20241021,151500,227764890,2055,2055,2055,2055,2227
|
|
20241021,151400,223188405,2055,2055,2055,2055,11
|
|
20241021,151300,223165800,2060,2055,2060,2055,501
|
|
20241021,151200,222136240,2055,2055,2055,2055,58
|
|
20241021,151100,222017050,2055,2055,2055,2055,0
|
|
20241021,151000,222017050,2055,2055,2055,2055,0
|
|
20241021,150900,222017050,2055,2055,2055,2055,1000
|
|
20241021,150800,219962050,2055,2055,2055,2055,2424
|
|
20241021,150700,214980730,2055,2055,2055,2055,0
|
|
20241021,150600,214980730,2055,2055,2055,2055,0
|
|
20241021,150500,214980730,2055,2055,2055,2055,1008
|
|
20241021,150400,212909290,2055,2055,2055,2055,2216
|
|
20241021,150300,208355410,2060,2060,2060,2060,0
|
|
20241021,150200,208355410,2060,2060,2060,2060,0
|
|
20241021,150100,208355410,2060,2060,2060,2060,11
|
|
20241021,150000,208332750,2060,2060,2060,2060,311
|
|
20241021,145900,207692090,2060,2060,2060,2060,1
|
|
20241021,145800,207690030,2060,2060,2060,2060,34
|
|
20241021,145700,207619990,2060,2060,2060,2060,2
|
|
20241021,145600,207615870,2060,2060,2060,2060,0
|
|
20241021,145500,207615870,2060,2060,2060,2060,0
|
|
20241021,145400,207615870,2060,2060,2060,2060,411
|
|
20241021,145300,206769210,2060,2060,2060,2060,0
|
|
20241021,145200,206769210,2060,2060,2060,2060,50
|
|
20241021,145100,206666210,2060,2060,2060,2060,0
|
|
20241021,145000,206666210,2060,2060,2060,2060,0
|
|
20241021,144900,206666210,2060,2060,2060,2060,4
|
|
20241021,144800,206657970,2060,2060,2060,2060,150
|
|
20241021,144700,206348970,2060,2060,2060,2060,0
|
|
20241021,144600,206348970,2060,2065,2065,2060,1078
|
|
20241021,144500,204127820,2070,2070,2070,2070,0
|
|
20241021,144400,204127820,2070,2070,2070,2070,0
|
|
20241021,144300,204127820,2070,2070,2070,2070,0
|
|
20241021,144200,204127820,2070,2070,2070,2070,0
|
|
20241021,144100,204127820,2070,2070,2070,2070,0
|
|
20241021,144000,204127820,2070,2070,2070,2070,0
|
|
20241021,143900,204127820,2070,2070,2070,2070,1
|
|
20241021,143800,204125750,2065,2065,2070,2065,5045
|
|
20241021,143700,193706330,2065,2065,2065,2065,0
|
|
20241021,143600,193706330,2065,2065,2065,2065,0
|
|
20241021,143500,193706330,2065,2065,2065,2065,0
|
|
20241021,143400,193706330,2065,2065,2065,2065,1
|
|
20241021,143300,193704265,2065,2065,2065,2065,1
|
|
20241021,143200,193702200,2065,2065,2065,2065,1
|
|
20241021,143100,193700135,2065,2065,2065,2065,0
|
|
20241021,143000,193700135,2065,2065,2065,2065,0
|
|
20241021,142900,193700135,2065,2065,2065,2065,0
|
|
20241021,142800,193700135,2065,2065,2065,2065,0
|
|
20241021,142700,193700135,2065,2065,2065,2065,0
|
|
20241021,142600,193700135,2065,2065,2065,2065,0
|
|
20241021,142500,193700135,2065,2065,2065,2065,0
|
|
20241021,142400,193700135,2065,2065,2065,2065,0
|
|
20241021,142300,193700135,2065,2065,2065,2065,6
|
|
20241021,142200,193687745,2065,2065,2065,2065,0
|
|
20241021,142100,193687745,2065,2060,2065,2060,553
|
|
20241021,142000,192548560,2065,2065,2065,2065,0
|
|
20241021,141900,192548560,2065,2065,2065,2065,0
|
|
20241021,141800,192548560,2065,2065,2065,2060,662
|
|
20241021,141700,191184830,2060,2060,2060,2060,1
|
|
20241021,141600,191182770,2065,2065,2065,2065,0
|
|
20241021,141500,191182770,2065,2065,2065,2065,0
|
|
20241021,141400,191182770,2065,2060,2065,2060,2
|
|
20241021,141300,191178645,2060,2060,2060,2060,8
|
|
20241021,141200,191162165,2065,2065,2065,2065,0
|
|
20241021,141100,191162165,2065,2065,2065,2065,0
|
|
20241021,141000,191162165,2065,2065,2065,2065,0
|
|
20241021,140900,191162165,2065,2065,2065,2065,0
|
|
20241021,140800,191162165,2065,2065,2065,2065,0
|
|
20241021,140700,191162165,2065,2060,2065,2060,3
|
|
20241021,140600,191155980,2065,2065,2065,2065,0
|
|
20241021,140500,191155980,2065,2065,2065,2065,0
|
|
20241021,140400,191155980,2065,2065,2065,2065,0
|
|
20241021,140300,191155980,2065,2065,2065,2065,0
|
|
20241021,140200,191155980,2065,2065,2065,2065,0
|
|
20241021,140100,191155980,2065,2065,2065,2065,0
|
|
20241021,140000,191155980,2065,2065,2065,2065,0
|
|
20241021,135900,191155980,2065,2065,2065,2065,1
|
|
20241021,135800,191153915,2060,2060,2060,2060,28
|
|
20241021,135700,191096235,2060,2060,2060,2060,0
|
|
20241021,135600,191096235,2060,2060,2060,2060,0
|
|
20241021,135500,191096235,2060,2060,2060,2060,0
|
|
20241021,135400,191096235,2060,2060,2060,2060,915
|
|
20241021,135300,189211335,2060,2060,2060,2060,3207
|
|
20241021,135200,182604915,2065,2065,2065,2065,500
|
|
20241021,135100,181572415,2065,2065,2065,2065,0
|
|
20241021,135000,181572415,2065,2065,2065,2065,1
|
|
20241021,134900,181570350,2060,2065,2065,2060,88
|
|
20241021,134800,181389065,2065,2065,2065,2065,1
|
|
20241021,134700,181387000,2065,2060,2065,2060,2001
|
|
20241021,134600,177264935,2065,2065,2065,2065,1218
|
|
20241021,134500,174749765,2065,2065,2065,2060,2450
|
|
20241021,134400,169695265,2065,2065,2065,2065,0
|
|
20241021,134300,169695265,2065,2065,2065,2065,0
|
|
20241021,134200,169695265,2065,2065,2065,2065,0
|
|
20241021,134100,169695265,2065,2065,2065,2065,5
|
|
20241021,134000,169684940,2065,2065,2065,2065,4
|
|
20241021,133900,169676680,2065,2065,2065,2065,0
|
|
20241021,133800,169676680,2065,2065,2065,2065,0
|
|
20241021,133700,169676680,2065,2065,2065,2065,7
|
|
20241021,133600,169662225,2065,2065,2065,2065,0
|
|
20241021,133500,169662225,2065,2065,2065,2065,0
|
|
20241021,133400,169662225,2065,2065,2065,2065,0
|
|
20241021,133300,169662225,2065,2070,2070,2065,581
|
|
20241021,133200,168462455,2065,2065,2065,2065,602
|
|
20241021,133100,167219325,2065,2065,2065,2065,20
|
|
20241021,133000,167178025,2065,2065,2065,2065,189
|
|
20241021,132900,166787740,2070,2070,2070,2070,7
|
|
20241021,132800,166773250,2070,2070,2070,2070,10
|
|
20241021,132700,166752550,2070,2070,2070,2070,1
|
|
20241021,132600,166750480,2070,2070,2070,2070,0
|
|
20241021,132500,166750480,2070,2070,2070,2070,1
|
|
20241021,132400,166748410,2065,2065,2065,2065,1866
|
|
20241021,132300,162895120,2065,2065,2065,2065,3
|
|
20241021,132200,162888925,2065,2065,2065,2065,34
|
|
20241021,132100,162818715,2070,2070,2070,2070,0
|
|
20241021,132000,162818715,2070,2070,2070,2070,0
|
|
20241021,131900,162818715,2070,2070,2070,2065,141
|
|
20241021,131800,162527540,2070,2070,2070,2070,0
|
|
20241021,131700,162527540,2070,2070,2070,2070,2
|
|
20241021,131600,162523400,2070,2065,2070,2065,324
|
|
20241021,131500,161854335,2070,2065,2070,2065,176
|
|
20241021,131400,161490890,2065,2065,2065,2065,4
|
|
20241021,131300,161482630,2070,2070,2070,2070,1
|
|
20241021,131200,161480560,2065,2065,2065,2065,435
|
|
20241021,131100,160582285,2070,2070,2070,2070,0
|
|
20241021,131000,160582285,2070,2070,2070,2070,0
|
|
20241021,130900,160582285,2070,2070,2070,2070,0
|
|
20241021,130800,160582285,2070,2070,2070,2070,0
|
|
20241021,130700,160582285,2070,2065,2070,2065,68
|
|
20241021,130600,160441860,2070,2070,2070,2065,834
|
|
20241021,130500,158719640,2065,2065,2065,2065,150
|
|
20241021,130400,158409890,2065,2065,2065,2065,3
|
|
20241021,130300,158403695,2065,2065,2065,2065,10
|
|
20241021,130200,158383045,2070,2070,2070,2070,0
|
|
20241021,130100,158383045,2070,2070,2070,2070,18
|
|
20241021,130000,158345785,2070,2070,2070,2070,0
|
|
20241021,125900,158345785,2070,2070,2070,2070,1
|
|
20241021,125800,158343715,2065,2065,2065,2065,205
|
|
20241021,125700,157920390,2070,2065,2070,2065,51
|
|
20241021,125600,157815070,2070,2070,2070,2070,25
|
|
20241021,125500,157763320,2070,2070,2070,2070,0
|
|
20241021,125400,157763320,2070,2070,2070,2070,0
|
|
20241021,125300,157763320,2070,2070,2070,2065,992
|
|
20241021,125200,155714830,2065,2065,2065,2065,10
|
|
20241021,125100,155694180,2070,2065,2070,2065,100
|
|
20241021,125000,155487675,2070,2070,2070,2070,0
|
|
20241021,124900,155487675,2070,2065,2070,2065,2
|
|
20241021,124800,155483540,2070,2070,2070,2070,0
|
|
20241021,124700,155483540,2070,2070,2070,2070,12
|
|
20241021,124600,155458700,2070,2070,2070,2070,0
|
|
20241021,124500,155458700,2070,2070,2070,2070,0
|
|
20241021,124400,155458700,2070,2070,2070,2070,0
|
|
20241021,124300,155458700,2070,2070,2070,2070,0
|
|
20241021,124200,155458700,2070,2070,2070,2070,1
|
|
20241021,124100,155456630,2070,2070,2070,2070,0
|
|
20241021,124000,155456630,2070,2070,2070,2070,0
|
|
20241021,123900,155456630,2070,2070,2070,2070,0
|
|
20241021,123800,155456630,2070,2070,2070,2070,0
|
|
20241021,123700,155456630,2070,2065,2070,2065,49
|
|
20241021,123600,155355440,2065,2065,2065,2065,0
|
|
20241021,123500,155355440,2065,2060,2065,2060,2217
|
|
20241021,123400,150788415,2065,2065,2065,2065,2
|
|
20241021,123300,150784285,2065,2065,2065,2065,1
|
|
20241021,123200,150782220,2065,2065,2065,2065,247
|
|
20241021,123100,150272165,2070,2070,2070,2070,0
|
|
20241021,123000,150272165,2070,2070,2070,2070,14
|
|
20241021,122900,150243185,2070,2070,2070,2070,323
|
|
20241021,122800,149574575,2070,2070,2070,2070,0
|
|
20241021,122700,149574575,2070,2065,2070,2065,216
|
|
20241021,122600,149128520,2065,2065,2065,2065,144
|
|
20241021,122500,148831160,2070,2070,2070,2070,0
|
|
20241021,122400,148831160,2070,2065,2070,2065,102
|
|
20241021,122300,148620525,2070,2070,2070,2070,0
|
|
20241021,122200,148620525,2070,2070,2070,2070,0
|
|
20241021,122100,148620525,2070,2070,2070,2070,1
|
|
20241021,122000,148618455,2065,2065,2065,2065,0
|
|
20241021,121900,148618455,2065,2065,2065,2065,59
|
|
20241021,121800,148496620,2065,2065,2065,2065,0
|
|
20241021,121700,148496620,2065,2065,2065,2065,2
|
|
20241021,121600,148492490,2065,2065,2070,2065,7
|
|
20241021,121500,148478030,2070,2070,2070,2070,0
|
|
20241021,121400,148478030,2070,2065,2070,2065,2
|
|
20241021,121300,148473895,2065,2065,2065,2065,0
|
|
20241021,121200,148473895,2065,2065,2065,2065,0
|
|
20241021,121100,148473895,2065,2065,2065,2065,2478
|
|
20241021,121000,143356825,2065,2065,2065,2065,0
|
|
20241021,120900,143356825,2065,2065,2065,2065,1
|
|
20241021,120800,143354760,2055,2055,2055,2055,0
|
|
20241021,120700,143354760,2055,2055,2055,2055,0
|
|
20241021,120600,143354760,2055,2065,2065,2055,53
|
|
20241021,120500,143245365,2065,2065,2065,2065,0
|
|
20241021,120400,143245365,2065,2065,2065,2065,0
|
|
20241021,120300,143245365,2065,2065,2065,2065,0
|
|
20241021,120200,143245365,2065,2065,2065,2065,0
|
|
20241021,120100,143245365,2065,2065,2065,2065,0
|
|
20241021,120000,143245365,2065,2065,2065,2065,0
|
|
20241021,115900,143245365,2065,2065,2065,2065,0
|
|
20241021,115800,143245365,2065,2065,2065,2065,0
|
|
20241021,115700,143245365,2065,2065,2065,2065,0
|
|
20241021,115600,143245365,2065,2065,2065,2065,0
|
|
20241021,115500,143245365,2065,2065,2065,2065,0
|
|
20241021,115400,143245365,2065,2065,2065,2065,0
|
|
20241021,115300,143245365,2065,2065,2065,2065,0
|
|
20241021,115200,143245365,2065,2065,2065,2065,0
|
|
20241021,115100,143245365,2065,2055,2065,2055,501
|
|
20241021,115000,142215800,2065,2065,2065,2065,0
|
|
20241021,114900,142215800,2065,2065,2065,2065,0
|
|
20241021,114800,142215800,2065,2065,2065,2065,0
|
|
20241021,114700,142215800,2065,2065,2065,2065,1
|
|
20241021,114600,142213735,2055,2055,2055,2055,0
|
|
20241021,114500,142213735,2055,2055,2055,2055,0
|
|
20241021,114400,142213735,2055,2055,2055,2055,1000
|
|
20241021,114300,140158735,2055,2055,2055,2055,2000
|
|
20241021,114200,136048735,2055,2055,2055,2055,182
|
|
20241021,114100,135674725,2060,2060,2060,2060,0
|
|
20241021,114000,135674725,2060,2060,2060,2060,0
|
|
20241021,113900,135674725,2060,2060,2060,2060,0
|
|
20241021,113800,135674725,2060,2060,2060,2060,0
|
|
20241021,113700,135674725,2060,2060,2060,2060,153
|
|
20241021,113600,135359545,2060,2060,2060,2060,3020
|
|
20241021,113500,129138345,2065,2065,2065,2065,0
|
|
20241021,113400,129138345,2065,2065,2065,2065,0
|
|
20241021,113300,129138345,2065,2065,2065,2065,0
|
|
20241021,113200,129138345,2065,2065,2065,2065,0
|
|
20241021,113100,129138345,2065,2065,2065,2065,1
|
|
20241021,113000,129136280,2060,2060,2060,2060,0
|
|
20241021,112900,129136280,2060,2060,2060,2060,0
|
|
20241021,112800,129136280,2060,2060,2060,2060,100
|
|
20241021,112700,128930280,2060,2060,2060,2060,1
|
|
20241021,112600,128928220,2065,2065,2065,2065,0
|
|
20241021,112500,128928220,2065,2065,2065,2065,0
|
|
20241021,112400,128928220,2065,2065,2065,2065,1
|
|
20241021,112300,128926155,2070,2070,2070,2070,0
|
|
20241021,112200,128926155,2070,2070,2070,2070,2
|
|
20241021,112100,128922015,2070,2070,2070,2070,0
|
|
20241021,112000,128922015,2070,2070,2070,2065,64
|
|
20241021,111900,128789845,2070,2070,2070,2070,0
|
|
20241021,111800,128789845,2070,2065,2070,2065,86
|
|
20241021,111700,128612235,2065,2065,2065,2065,1
|
|
20241021,111600,128610170,2065,2065,2065,2065,1884
|
|
20241021,111500,124719710,2065,2065,2065,2065,1
|
|
20241021,111400,124717645,2065,2065,2065,2060,3200
|
|
20241021,111300,118110485,2065,2065,2065,2065,2
|
|
20241021,111200,118106355,2070,2065,2070,2065,711
|
|
20241021,111100,116638135,2065,2065,2070,2065,20
|
|
20241021,111000,116596745,2070,2065,2070,2065,102
|
|
20241021,110900,116386110,2070,2065,2070,2065,3
|
|
20241021,110800,116379910,2070,2070,2070,2070,0
|
|
20241021,110700,116379910,2070,2070,2070,2070,2
|
|
20241021,110600,116375770,2070,2070,2070,2070,100
|
|
20241021,110500,116168770,2070,2070,2070,2070,1
|
|
20241021,110400,116166700,2065,2065,2065,2065,0
|
|
20241021,110300,116166700,2065,2065,2065,2065,1091
|
|
20241021,110200,113913785,2070,2070,2070,2070,1
|
|
20241021,110100,113911715,2065,2065,2065,2065,0
|
|
20241021,110000,113911715,2065,2070,2070,2065,2
|
|
20241021,105900,113907580,2065,2065,2065,2065,100
|
|
20241021,105800,113701080,2070,2070,2070,2070,0
|
|
20241021,105700,113701080,2070,2070,2070,2070,1
|
|
20241021,105600,113699010,2065,2070,2070,2065,68
|
|
20241021,105500,113558585,2065,2065,2065,2065,23
|
|
20241021,105400,113511090,2070,2070,2070,2070,6
|
|
20241021,105300,113498670,2075,2065,2075,2065,401
|
|
20241021,105200,112670595,2075,2070,2075,2070,101
|
|
20241021,105100,112461520,2070,2065,2075,2065,1280
|
|
20241021,105000,109809745,2065,2065,2070,2065,4
|
|
20241021,104900,109801480,2070,2065,2070,2065,5
|
|
20241021,104800,109791145,2065,2065,2065,2065,2
|
|
20241021,104700,109787015,2070,2070,2070,2070,0
|
|
20241021,104600,109787015,2070,2070,2070,2070,0
|
|
20241021,104500,109787015,2070,2070,2070,2065,3322
|
|
20241021,104400,102925575,2070,2070,2070,2070,1
|
|
20241021,104300,102923505,2060,2060,2060,2060,0
|
|
20241021,104200,102923505,2060,2060,2060,2060,1
|
|
20241021,104100,102921445,2070,2070,2070,2070,0
|
|
20241021,104000,102921445,2070,2065,2070,2065,223
|
|
20241021,103900,102460945,2065,2065,2065,2065,0
|
|
20241021,103800,102460945,2065,2065,2065,2065,0
|
|
20241021,103700,102460945,2065,2065,2065,2065,1
|
|
20241021,103600,102458880,2070,2065,2070,2065,22
|
|
20241021,103500,102413445,2065,2065,2065,2065,2
|
|
20241021,103400,102409315,2065,2065,2070,2065,163
|
|
20241021,103300,102072715,2065,2065,2065,2065,15
|
|
20241021,103200,102041740,2070,2070,2070,2070,0
|
|
20241021,103100,102041740,2070,2070,2070,2070,0
|
|
20241021,103000,102041740,2070,2070,2070,2070,4
|
|
20241021,102900,102033460,2060,2065,2070,2060,7023
|
|
20241021,102800,87558055,2070,2070,2070,2070,1
|
|
20241021,102700,87555985,2065,2065,2065,2065,430
|
|
20241021,102600,86668035,2070,2070,2070,2070,0
|
|
20241021,102500,86668035,2070,2070,2070,2070,4
|
|
20241021,102400,86659755,2070,2065,2070,2065,77
|
|
20241021,102300,86500745,2065,2065,2065,2065,0
|
|
20241021,102200,86500745,2065,2065,2065,2065,300
|
|
20241021,102100,85881245,2060,2060,2060,2060,59
|
|
20241021,102000,85759705,2060,2060,2060,2060,1240
|
|
20241021,101900,83205305,2065,2065,2065,2065,101
|
|
20241021,101800,82996740,2060,2060,2060,2060,300
|
|
20241021,101700,82378740,2060,2065,2065,2060,55
|
|
20241021,101600,82265340,2065,2065,2065,2065,27
|
|
20241021,101500,82209585,2065,2065,2065,2065,1
|
|
20241021,101400,82207520,2055,2065,2065,2055,406
|
|
20241021,101300,81373130,2055,2055,2055,2055,1
|
|
20241021,101200,81371075,2065,2060,2065,2060,113
|
|
20241021,101100,81138290,2060,2060,2060,2060,0
|
|
20241021,101000,81138290,2060,2060,2060,2055,1904
|
|
20241021,100900,77225560,2060,2060,2060,2060,86
|
|
20241021,100800,77048400,2065,2060,2065,2060,101
|
|
20241021,100700,76840335,2065,2065,2065,2065,0
|
|
20241021,100600,76840335,2065,2065,2065,2065,0
|
|
20241021,100500,76840335,2065,2065,2065,2065,0
|
|
20241021,100400,76840335,2065,2065,2065,2065,0
|
|
20241021,100300,76840335,2065,2065,2065,2065,3
|
|
20241021,100200,76834140,2065,2065,2065,2065,0
|
|
20241021,100100,76834140,2065,2065,2065,2065,0
|
|
20241021,100000,76834140,2065,2065,2065,2065,48
|
|
20241021,095900,76735020,2070,2070,2070,2070,0
|
|
20241021,095800,76735020,2070,2065,2070,2065,301
|
|
20241021,095700,76113450,2065,2065,2065,2065,0
|
|
20241021,095600,76113450,2065,2065,2065,2065,1
|
|
20241021,095500,76111385,2065,2065,2065,2065,0
|
|
20241021,095400,76111385,2065,2065,2065,2065,0
|
|
20241021,095300,76111385,2065,2065,2065,2065,18
|
|
20241021,095200,76074215,2065,2065,2065,2065,0
|
|
20241021,095100,76074215,2065,2065,2065,2065,0
|
|
20241021,095000,76074215,2065,2065,2065,2065,0
|
|
20241021,094900,76074215,2065,2065,2065,2065,0
|
|
20241021,094800,76074215,2065,2065,2065,2065,0
|
|
20241021,094700,76074215,2065,2065,2065,2060,122
|
|
20241021,094600,75822860,2065,2065,2065,2065,55
|
|
20241021,094500,75709285,2060,2060,2060,2060,270
|
|
20241021,094400,75153085,2065,2065,2065,2065,0
|
|
20241021,094300,75153085,2065,2060,2065,2060,202
|
|
20241021,094200,74736960,2060,2060,2060,2060,1
|
|
20241021,094100,74734900,2055,2055,2055,2055,200
|
|
20241021,094000,74323900,2055,2055,2055,2055,1009
|
|
20241021,093900,72250405,2055,2055,2055,2055,285
|
|
20241021,093800,71664730,2055,2055,2055,2055,101
|
|
20241021,093700,71457175,2055,2055,2055,2055,0
|
|
20241021,093600,71457175,2055,2055,2055,2055,0
|
|
20241021,093500,71457175,2055,2055,2055,2055,401
|
|
20241021,093400,70633120,2055,2050,2055,2050,294
|
|
20241021,093300,70030415,2050,2050,2050,2050,1
|
|
20241021,093200,70028365,2045,2045,2045,2045,569
|
|
20241021,093100,68864760,2050,2050,2050,2050,5
|
|
20241021,093000,68854510,2045,2045,2045,2045,0
|
|
20241021,092900,68854510,2045,2050,2050,2045,2239
|
|
20241021,092800,64275395,2050,2050,2050,2050,2
|
|
20241021,092700,64271295,2055,2055,2055,2055,0
|
|
20241021,092600,64271295,2055,2055,2055,2055,0
|
|
20241021,092500,64271295,2055,2055,2055,2055,0
|
|
20241021,092400,64271295,2055,2055,2055,2055,200
|
|
20241021,092300,63860295,2055,2055,2055,2055,1
|
|
20241021,092200,63858240,2045,2050,2050,2045,2109
|
|
20241021,092100,59544290,2050,2050,2050,2050,0
|
|
20241021,092000,59544290,2050,2045,2050,2045,2120
|
|
20241021,091900,55208885,2040,2040,2040,2040,143
|
|
20241021,091800,54917165,2045,2045,2045,2045,1
|
|
20241021,091700,54915120,2045,2040,2045,2040,301
|
|
20241021,091600,54301075,2040,2045,2045,2040,937
|
|
20241021,091500,52385755,2035,2045,2045,2035,2812
|
|
20241021,091400,46661180,2045,2045,2045,2045,1
|
|
20241021,091300,46659135,2035,2045,2045,2035,1721
|
|
20241021,091200,43154685,2045,2045,2045,2035,6
|
|
20241021,091100,43142425,2035,2045,2045,2035,1001
|
|
20241021,091000,41105380,2045,2045,2045,2045,1
|
|
20241021,090900,41103335,2040,2045,2045,2040,58
|
|
20241021,090800,40985000,2045,2040,2045,2035,502
|
|
20241021,090700,39960920,2045,2050,2050,2045,325
|
|
20241021,090600,39296235,2050,2050,2055,2050,52
|
|
20241021,090500,39189630,2050,2045,2050,2045,1444
|
|
20241021,090400,36230160,2045,2050,2050,2045,7
|
|
20241021,090300,36215840,2045,2050,2050,2045,1600
|
|
20241021,090200,32942965,2055,2055,2055,2055,882
|
|
20241021,090100,31130455,2060,2065,2065,2060,109
|
|
20241021,090000,30905895,2065,2055,2065,2055,15039
|