663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,200000,307750245,2075,2075,2075,2075,11501
|
|
20241007,195900,307750245,2075,2075,2075,2075,0
|
|
20241007,195800,307750245,2075,2075,2075,2075,0
|
|
20241007,195700,307750245,2075,2075,2075,2075,0
|
|
20241007,195600,307750245,2075,2075,2075,2075,0
|
|
20241007,195500,307750245,2075,2075,2075,2075,0
|
|
20241007,195400,307750245,2075,2075,2075,2075,0
|
|
20241007,195300,307750245,2075,2075,2075,2075,0
|
|
20241007,195200,307750245,2075,2075,2075,2075,0
|
|
20241007,195100,307750245,2075,2075,2075,2075,0
|
|
20241007,195000,307750245,2075,2075,2075,2075,0
|
|
20241007,194900,307750245,2075,2075,2075,2075,0
|
|
20241007,194800,307750245,2075,2075,2075,2075,0
|
|
20241007,194700,307750245,2075,2075,2075,2075,0
|
|
20241007,194600,307750245,2075,2075,2075,2075,0
|
|
20241007,194500,307750245,2075,2075,2075,2075,0
|
|
20241007,194400,307750245,2075,2075,2075,2075,0
|
|
20241007,194300,307750245,2075,2075,2075,2075,0
|
|
20241007,194200,307750245,2075,2075,2075,2075,0
|
|
20241007,194100,307750245,2075,2075,2075,2075,0
|
|
20241007,194000,307750245,2075,2075,2075,2075,0
|
|
20241007,193900,307750245,2075,2075,2075,2075,0
|
|
20241007,193800,307750245,2075,2075,2075,2075,0
|
|
20241007,193700,307750245,2075,2075,2075,2075,0
|
|
20241007,193600,307750245,2075,2075,2075,2075,0
|
|
20241007,193500,307750245,2075,2075,2075,2075,0
|
|
20241007,193400,307750245,2075,2075,2075,2075,0
|
|
20241007,193300,307750245,2075,2075,2075,2075,0
|
|
20241007,193200,307750245,2075,2075,2075,2075,0
|
|
20241007,193100,307750245,2075,2075,2075,2075,0
|
|
20241007,193000,307750245,2075,2075,2075,2075,11501
|
|
20241007,192900,307750245,2075,2075,2075,2075,0
|
|
20241007,192800,307750245,2075,2075,2075,2075,0
|
|
20241007,192700,307750245,2075,2075,2075,2075,0
|
|
20241007,192600,307750245,2075,2075,2075,2075,0
|
|
20241007,192500,307750245,2075,2075,2075,2075,0
|
|
20241007,192400,307750245,2075,2075,2075,2075,0
|
|
20241007,192300,307750245,2075,2075,2075,2075,0
|
|
20241007,192200,307750245,2075,2075,2075,2075,0
|
|
20241007,192100,307750245,2075,2075,2075,2075,0
|
|
20241007,192000,307750245,2075,2075,2075,2075,0
|
|
20241007,191900,307750245,2075,2075,2075,2075,0
|
|
20241007,191800,307750245,2075,2075,2075,2075,0
|
|
20241007,191700,307750245,2075,2075,2075,2075,0
|
|
20241007,191600,307750245,2075,2075,2075,2075,0
|
|
20241007,191500,307750245,2075,2075,2075,2075,0
|
|
20241007,191400,307750245,2075,2075,2075,2075,0
|
|
20241007,191300,307750245,2075,2075,2075,2075,0
|
|
20241007,191200,307750245,2075,2075,2075,2075,0
|
|
20241007,191100,307750245,2075,2075,2075,2075,0
|
|
20241007,191000,307750245,2075,2075,2075,2075,0
|
|
20241007,190900,307750245,2075,2075,2075,2075,0
|
|
20241007,190800,307750245,2075,2075,2075,2075,0
|
|
20241007,190700,307750245,2075,2075,2075,2075,0
|
|
20241007,190600,307750245,2075,2075,2075,2075,0
|
|
20241007,190500,307750245,2075,2075,2075,2075,0
|
|
20241007,190400,307750245,2075,2075,2075,2075,0
|
|
20241007,190300,307750245,2075,2075,2075,2075,0
|
|
20241007,190200,307750245,2075,2075,2075,2075,0
|
|
20241007,190100,307750245,2075,2075,2075,2075,0
|
|
20241007,190000,307750245,2075,2075,2075,2075,11501
|
|
20241007,185900,307750245,2075,2075,2075,2075,0
|
|
20241007,185800,307750245,2075,2075,2075,2075,0
|
|
20241007,185700,307750245,2075,2075,2075,2075,0
|
|
20241007,185600,307750245,2075,2075,2075,2075,0
|
|
20241007,185500,307750245,2075,2075,2075,2075,0
|
|
20241007,185400,307750245,2075,2075,2075,2075,0
|
|
20241007,185300,307750245,2075,2075,2075,2075,0
|
|
20241007,185200,307750245,2075,2075,2075,2075,0
|
|
20241007,185100,307750245,2075,2075,2075,2075,0
|
|
20241007,185000,307750245,2075,2075,2075,2075,0
|
|
20241007,184900,307750245,2075,2075,2075,2075,0
|
|
20241007,184800,307750245,2075,2075,2075,2075,0
|
|
20241007,184700,307750245,2075,2075,2075,2075,0
|
|
20241007,184600,307750245,2075,2075,2075,2075,0
|
|
20241007,184500,307750245,2075,2075,2075,2075,0
|
|
20241007,184400,307750245,2075,2075,2075,2075,0
|
|
20241007,184300,307750245,2075,2075,2075,2075,0
|
|
20241007,184200,307750245,2075,2075,2075,2075,0
|
|
20241007,184100,307750245,2075,2075,2075,2075,0
|
|
20241007,184000,307750245,2075,2075,2075,2075,0
|
|
20241007,183900,307750245,2075,2075,2075,2075,0
|
|
20241007,183800,307750245,2075,2075,2075,2075,0
|
|
20241007,183700,307750245,2075,2075,2075,2075,0
|
|
20241007,183600,307750245,2075,2075,2075,2075,0
|
|
20241007,183500,307750245,2075,2075,2075,2075,0
|
|
20241007,183400,307750245,2075,2075,2075,2075,0
|
|
20241007,183300,307750245,2075,2075,2075,2075,0
|
|
20241007,183200,307750245,2075,2075,2075,2075,0
|
|
20241007,183100,307750245,2075,2075,2075,2075,0
|
|
20241007,183000,307750245,2075,2075,2075,2075,11501
|
|
20241007,182900,307750245,2075,2075,2075,2075,0
|
|
20241007,182800,307750245,2075,2075,2075,2075,0
|
|
20241007,182700,307750245,2075,2075,2075,2075,0
|
|
20241007,182600,307750245,2075,2075,2075,2075,0
|
|
20241007,182500,307750245,2075,2075,2075,2075,0
|
|
20241007,182400,307750245,2075,2075,2075,2075,0
|
|
20241007,182300,307750245,2075,2075,2075,2075,0
|
|
20241007,182200,307750245,2075,2075,2075,2075,0
|
|
20241007,182100,307750245,2075,2075,2075,2075,0
|
|
20241007,182000,307750245,2075,2075,2075,2075,0
|
|
20241007,181900,307750245,2075,2075,2075,2075,0
|
|
20241007,181800,307750245,2075,2075,2075,2075,0
|
|
20241007,181700,307750245,2075,2075,2075,2075,0
|
|
20241007,181600,307750245,2075,2075,2075,2075,0
|
|
20241007,181500,307750245,2075,2075,2075,2075,0
|
|
20241007,181400,307750245,2075,2075,2075,2075,0
|
|
20241007,181300,307750245,2075,2075,2075,2075,0
|
|
20241007,181200,307750245,2075,2075,2075,2075,0
|
|
20241007,181100,307750245,2075,2075,2075,2075,0
|
|
20241007,181000,307750245,2075,2075,2075,2075,0
|
|
20241007,180900,307750245,2075,2075,2075,2075,0
|
|
20241007,180800,307750245,2075,2075,2075,2075,0
|
|
20241007,180700,307750245,2075,2075,2075,2075,0
|
|
20241007,180600,307750245,2075,2075,2075,2075,0
|
|
20241007,180500,307750245,2075,2075,2075,2075,0
|
|
20241007,180400,307750245,2075,2075,2075,2075,0
|
|
20241007,180300,307750245,2075,2075,2075,2075,0
|
|
20241007,180200,307750245,2075,2075,2075,2075,0
|
|
20241007,180100,307750245,2075,2075,2075,2075,0
|
|
20241007,180000,307750245,2075,2075,2075,2075,11501
|
|
20241007,175900,307750245,2075,2075,2075,2075,0
|
|
20241007,175800,307750245,2075,2075,2075,2075,0
|
|
20241007,175700,307750245,2075,2075,2075,2075,0
|
|
20241007,175600,307750245,2075,2075,2075,2075,0
|
|
20241007,175500,307750245,2075,2075,2075,2075,0
|
|
20241007,175400,307750245,2075,2075,2075,2075,0
|
|
20241007,175300,307750245,2075,2075,2075,2075,0
|
|
20241007,175200,307750245,2075,2075,2075,2075,0
|
|
20241007,175100,307750245,2075,2075,2075,2075,0
|
|
20241007,175000,307750245,2075,2075,2075,2075,0
|
|
20241007,174900,307750245,2075,2075,2075,2075,0
|
|
20241007,174800,307750245,2075,2075,2075,2075,0
|
|
20241007,174700,307750245,2075,2075,2075,2075,0
|
|
20241007,174600,307750245,2075,2075,2075,2075,0
|
|
20241007,174500,307750245,2075,2075,2075,2075,0
|
|
20241007,174400,307750245,2075,2075,2075,2075,0
|
|
20241007,174300,307750245,2075,2075,2075,2075,0
|
|
20241007,174200,307750245,2075,2075,2075,2075,0
|
|
20241007,174100,307750245,2075,2075,2075,2075,0
|
|
20241007,174000,307750245,2075,2075,2075,2075,0
|
|
20241007,173900,307750245,2075,2075,2075,2075,0
|
|
20241007,173800,307750245,2075,2075,2075,2075,0
|
|
20241007,173700,307750245,2075,2075,2075,2075,0
|
|
20241007,173600,307750245,2075,2075,2075,2075,0
|
|
20241007,173500,307750245,2075,2075,2075,2075,0
|
|
20241007,173400,307750245,2075,2075,2075,2075,0
|
|
20241007,173300,307750245,2075,2075,2075,2075,0
|
|
20241007,173200,307750245,2075,2075,2075,2075,0
|
|
20241007,173100,307750245,2075,2075,2075,2075,0
|
|
20241007,173000,307750245,2075,2075,2075,2075,11501
|
|
20241007,172900,307750245,2075,2075,2075,2075,0
|
|
20241007,172800,307750245,2075,2075,2075,2075,0
|
|
20241007,172700,307750245,2075,2075,2075,2075,0
|
|
20241007,172600,307750245,2075,2075,2075,2075,0
|
|
20241007,172500,307750245,2075,2075,2075,2075,0
|
|
20241007,172400,307750245,2075,2075,2075,2075,0
|
|
20241007,172300,307750245,2075,2075,2075,2075,0
|
|
20241007,172200,307750245,2075,2075,2075,2075,0
|
|
20241007,172100,307750245,2075,2075,2075,2075,0
|
|
20241007,172000,307750245,2075,2075,2075,2075,0
|
|
20241007,171900,307750245,2075,2075,2075,2075,0
|
|
20241007,171800,307750245,2075,2075,2075,2075,0
|
|
20241007,171700,307750245,2075,2075,2075,2075,0
|
|
20241007,171600,307750245,2075,2075,2075,2075,0
|
|
20241007,171500,307750245,2075,2075,2075,2075,0
|
|
20241007,171400,307750245,2075,2075,2075,2075,0
|
|
20241007,171300,307750245,2075,2075,2075,2075,0
|
|
20241007,171200,307750245,2075,2075,2075,2075,0
|
|
20241007,171100,307750245,2075,2075,2075,2075,0
|
|
20241007,171000,307750245,2075,2075,2075,2075,0
|
|
20241007,170900,307750245,2075,2075,2075,2075,0
|
|
20241007,170800,307750245,2075,2075,2075,2075,0
|
|
20241007,170700,307750245,2075,2075,2075,2075,0
|
|
20241007,170600,307750245,2075,2075,2075,2075,0
|
|
20241007,170500,307750245,2075,2075,2075,2075,0
|
|
20241007,170400,307750245,2075,2075,2075,2075,0
|
|
20241007,170300,307750245,2075,2075,2075,2075,0
|
|
20241007,170200,307750245,2075,2075,2075,2075,0
|
|
20241007,170100,307750245,2075,2075,2075,2075,0
|
|
20241007,170000,307750245,2075,2075,2075,2075,11501
|
|
20241007,165900,307750245,2075,2075,2075,2075,0
|
|
20241007,165800,307750245,2075,2075,2075,2075,0
|
|
20241007,165700,307750245,2075,2075,2075,2075,0
|
|
20241007,165600,307750245,2075,2075,2075,2075,0
|
|
20241007,165500,307750245,2075,2075,2075,2075,0
|
|
20241007,165400,307750245,2075,2075,2075,2075,0
|
|
20241007,165300,307750245,2075,2075,2075,2075,0
|
|
20241007,165200,307750245,2075,2075,2075,2075,0
|
|
20241007,165100,307750245,2075,2075,2075,2075,0
|
|
20241007,165000,307750245,2075,2075,2075,2075,0
|
|
20241007,164900,307750245,2075,2075,2075,2075,0
|
|
20241007,164800,307750245,2075,2075,2075,2075,0
|
|
20241007,164700,307750245,2075,2075,2075,2075,0
|
|
20241007,164600,307750245,2075,2075,2075,2075,0
|
|
20241007,164500,307750245,2075,2075,2075,2075,0
|
|
20241007,164400,307750245,2075,2075,2075,2075,0
|
|
20241007,164300,307750245,2075,2075,2075,2075,0
|
|
20241007,164200,307750245,2075,2075,2075,2075,0
|
|
20241007,164100,307750245,2075,2075,2075,2075,0
|
|
20241007,164000,307750245,2075,2075,2075,2075,0
|
|
20241007,163900,307750245,2075,2075,2075,2075,0
|
|
20241007,163800,307750245,2075,2075,2075,2075,0
|
|
20241007,163700,307750245,2075,2075,2075,2075,0
|
|
20241007,163600,307750245,2075,2075,2075,2075,0
|
|
20241007,163500,307750245,2075,2075,2075,2075,0
|
|
20241007,163400,307750245,2075,2075,2075,2075,0
|
|
20241007,163300,307750245,2075,2075,2075,2075,0
|
|
20241007,163200,307750245,2075,2075,2075,2075,0
|
|
20241007,163100,307750245,2075,2075,2075,2075,0
|
|
20241007,163000,307750245,2075,2075,2075,2075,11501
|
|
20241007,162900,307750245,2075,2075,2075,2075,0
|
|
20241007,162800,307750245,2075,2075,2075,2075,0
|
|
20241007,162700,307750245,2075,2075,2075,2075,0
|
|
20241007,162600,307750245,2075,2075,2075,2075,0
|
|
20241007,162500,307750245,2075,2075,2075,2075,0
|
|
20241007,162400,307750245,2075,2075,2075,2075,0
|
|
20241007,162300,307750245,2075,2075,2075,2075,0
|
|
20241007,162200,307750245,2075,2075,2075,2075,0
|
|
20241007,162100,307750245,2075,2075,2075,2075,0
|
|
20241007,162000,307750245,2075,2075,2075,2075,0
|
|
20241007,161900,307750245,2075,2075,2075,2075,0
|
|
20241007,161800,307750245,2075,2075,2075,2075,0
|
|
20241007,161700,307750245,2075,2075,2075,2075,0
|
|
20241007,161600,307750245,2075,2075,2075,2075,0
|
|
20241007,161500,307750245,2075,2075,2075,2075,0
|
|
20241007,161400,307750245,2075,2075,2075,2075,0
|
|
20241007,161300,307750245,2075,2075,2075,2075,0
|
|
20241007,161200,307750245,2075,2075,2075,2075,0
|
|
20241007,161100,307750245,2075,2075,2075,2075,0
|
|
20241007,161000,307750245,2075,2075,2075,2075,0
|
|
20241007,160900,307750245,2075,2075,2075,2075,0
|
|
20241007,160800,307750245,2075,2075,2075,2075,0
|
|
20241007,160700,307750245,2075,2075,2075,2075,0
|
|
20241007,160600,307750245,2075,2075,2075,2075,0
|
|
20241007,160500,307750245,2075,2075,2075,2075,0
|
|
20241007,160400,307750245,2075,2075,2075,2075,0
|
|
20241007,160300,307750245,2075,2075,2075,2075,0
|
|
20241007,160200,307750245,2075,2075,2075,2075,0
|
|
20241007,160100,307750245,2075,2075,2075,2075,0
|
|
20241007,160000,307750245,2075,2075,2075,2075,11501
|
|
20241007,155900,307750245,2075,2075,2075,2075,0
|
|
20241007,155800,307750245,2075,2075,2075,2075,0
|
|
20241007,155700,307750245,2075,2075,2075,2075,0
|
|
20241007,155600,307750245,2075,2075,2075,2075,0
|
|
20241007,155500,307750245,2075,2075,2075,2075,0
|
|
20241007,155400,307750245,2075,2075,2075,2075,0
|
|
20241007,155300,307750245,2075,2075,2075,2075,0
|
|
20241007,155200,307750245,2075,2075,2075,2075,0
|
|
20241007,155100,307750245,2075,2075,2075,2075,0
|
|
20241007,155000,307750245,2075,2075,2075,2075,0
|
|
20241007,154900,307750245,2075,2075,2075,2075,0
|
|
20241007,154800,307750245,2075,2075,2075,2075,0
|
|
20241007,154700,307750245,2075,2075,2075,2075,0
|
|
20241007,154600,307750245,2075,2075,2075,2075,0
|
|
20241007,154500,307750245,2075,2075,2075,2075,0
|
|
20241007,154400,307750245,2075,2075,2075,2075,0
|
|
20241007,154300,307750245,2075,2075,2075,2075,0
|
|
20241007,154200,307750245,2075,2075,2075,2075,0
|
|
20241007,154100,307750245,2075,2075,2075,2075,0
|
|
20241007,154000,307750245,2075,2075,2075,2075,0
|
|
20241007,153900,307750245,2075,2075,2075,2075,0
|
|
20241007,153800,307750245,2075,2075,2075,2075,0
|
|
20241007,153700,307750245,2075,2075,2075,2075,0
|
|
20241007,153600,307750245,2075,2075,2075,2075,0
|
|
20241007,153500,307750245,2075,2075,2075,2075,0
|
|
20241007,153400,307750245,2075,2075,2075,2075,0
|
|
20241007,153300,307750245,2075,2075,2075,2075,0
|
|
20241007,153200,307750245,2075,2075,2075,2075,0
|
|
20241007,153100,307750245,2075,2075,2075,2075,0
|
|
20241007,153000,307750245,2075,2075,2075,2075,23002
|
|
20241007,152900,283885670,2045,2045,2045,2045,0
|
|
20241007,152800,283885670,2045,2045,2045,2045,0
|
|
20241007,152700,283885670,2045,2045,2045,2045,0
|
|
20241007,152600,283885670,2045,2045,2045,2045,0
|
|
20241007,152500,283885670,2045,2045,2045,2045,0
|
|
20241007,152400,283885670,2045,2045,2045,2045,0
|
|
20241007,152300,283885670,2045,2045,2045,2045,0
|
|
20241007,152200,283885670,2045,2045,2045,2045,0
|
|
20241007,152100,283885670,2045,2045,2045,2045,0
|
|
20241007,152000,283885670,2045,2045,2045,2045,0
|
|
20241007,151900,283885670,2045,2060,2070,2045,6888
|
|
20241007,151800,269657465,2060,2060,2060,2060,0
|
|
20241007,151700,269657465,2060,2055,2060,2055,210
|
|
20241007,151600,269225905,2045,2045,2045,2045,1
|
|
20241007,151500,269223860,2065,2065,2065,2065,0
|
|
20241007,151400,269223860,2065,2065,2065,2065,0
|
|
20241007,151300,269223860,2065,2065,2065,2065,0
|
|
20241007,151200,269223860,2065,2065,2065,2065,0
|
|
20241007,151100,269223860,2065,2065,2065,2065,0
|
|
20241007,151000,269223860,2065,2055,2065,2055,4600
|
|
20241007,150900,259755440,2055,2055,2055,2055,0
|
|
20241007,150800,259755440,2055,2055,2055,2055,14
|
|
20241007,150700,259726670,2055,2055,2055,2055,0
|
|
20241007,150600,259726670,2055,2055,2055,2055,3
|
|
20241007,150500,259720505,2055,2050,2055,2050,4381
|
|
20241007,150400,250730050,2040,2040,2040,2040,0
|
|
20241007,150300,250730050,2040,2040,2040,2040,0
|
|
20241007,150200,250730050,2040,2055,2055,2040,3401
|
|
20241007,150100,243780740,2050,2050,2050,2050,0
|
|
20241007,150000,243780740,2050,2050,2050,2050,15
|
|
20241007,145900,243749990,2050,2050,2050,2050,2523
|
|
20241007,145800,238577840,2055,2055,2055,2055,0
|
|
20241007,145700,238577840,2055,2055,2055,2055,0
|
|
20241007,145600,238577840,2055,2055,2055,2055,0
|
|
20241007,145500,238577840,2055,2055,2055,2055,0
|
|
20241007,145400,238577840,2055,2055,2055,2055,0
|
|
20241007,145300,238577840,2055,2055,2055,2055,5
|
|
20241007,145200,238567565,2055,2050,2055,2050,1601
|
|
20241007,145100,235285510,2060,2060,2060,2060,0
|
|
20241007,145000,235285510,2060,2060,2060,2060,0
|
|
20241007,144900,235285510,2060,2060,2060,2060,0
|
|
20241007,144800,235285510,2060,2060,2060,2060,100
|
|
20241007,144700,235079510,2060,2060,2060,2060,0
|
|
20241007,144600,235079510,2060,2060,2060,2060,0
|
|
20241007,144500,235079510,2060,2060,2060,2060,200
|
|
20241007,144400,234667510,2060,2060,2060,2060,0
|
|
20241007,144300,234667510,2060,2060,2060,2060,162
|
|
20241007,144200,234333790,2060,2060,2060,2060,0
|
|
20241007,144100,234333790,2060,2060,2060,2060,90
|
|
20241007,144000,234148390,2060,2060,2060,2060,250
|
|
20241007,143900,233633390,2050,2050,2050,2050,2
|
|
20241007,143800,233629290,2060,2060,2060,2060,0
|
|
20241007,143700,233629290,2060,2055,2060,2055,2089
|
|
20241007,143600,229333550,2060,2060,2060,2060,0
|
|
20241007,143500,229333550,2060,2060,2060,2060,0
|
|
20241007,143400,229333550,2060,2060,2060,2060,300
|
|
20241007,143300,228715550,2060,2060,2060,2060,0
|
|
20241007,143200,228715550,2060,2060,2060,2060,20
|
|
20241007,143100,228674350,2060,2060,2060,2060,1
|
|
20241007,143000,228672290,2055,2055,2055,2055,1400
|
|
20241007,142900,225795290,2060,2055,2060,2055,662
|
|
20241007,142800,224434870,2060,2060,2060,2060,0
|
|
20241007,142700,224434870,2060,2060,2060,2060,0
|
|
20241007,142600,224434870,2060,2060,2060,2060,0
|
|
20241007,142500,224434870,2060,2060,2060,2060,99
|
|
20241007,142400,224230930,2060,2060,2060,2060,0
|
|
20241007,142300,224230930,2060,2060,2060,2060,1
|
|
20241007,142200,224228870,2055,2055,2055,2055,89
|
|
20241007,142100,224045975,2065,2065,2065,2065,1
|
|
20241007,142000,224043910,2060,2055,2060,2055,1451
|
|
20241007,141900,221055200,2060,2060,2060,2060,0
|
|
20241007,141800,221055200,2060,2060,2060,2060,3
|
|
20241007,141700,221049020,2060,2060,2060,2060,0
|
|
20241007,141600,221049020,2060,2060,2060,2060,150
|
|
20241007,141500,220740020,2060,2060,2060,2060,0
|
|
20241007,141400,220740020,2060,2060,2060,2060,0
|
|
20241007,141300,220740020,2060,2060,2060,2060,200
|
|
20241007,141200,220328020,2060,2060,2060,2060,2000
|
|
20241007,141100,216208020,2060,2060,2060,2060,2000
|
|
20241007,141000,212088020,2060,2060,2060,2060,2240
|
|
20241007,140900,207473620,2060,2060,2060,2060,0
|
|
20241007,140800,207473620,2060,2060,2060,2060,300
|
|
20241007,140700,206855620,2060,2060,2060,2060,300
|
|
20241007,140600,206237620,2060,2060,2060,2060,0
|
|
20241007,140500,206237620,2060,2060,2060,2060,400
|
|
20241007,140400,205413620,2060,2060,2060,2060,0
|
|
20241007,140300,205413620,2060,2060,2060,2060,0
|
|
20241007,140200,205413620,2060,2060,2060,2060,0
|
|
20241007,140100,205413620,2060,2060,2060,2060,1
|
|
20241007,140000,205411560,2060,2055,2060,2050,1265
|
|
20241007,135900,202817990,2060,2060,2060,2060,0
|
|
20241007,135800,202817990,2060,2055,2060,2055,424
|
|
20241007,135700,201946665,2060,2060,2060,2060,0
|
|
20241007,135600,201946665,2060,2060,2060,2060,0
|
|
20241007,135500,201946665,2060,2060,2060,2060,0
|
|
20241007,135400,201946665,2060,2060,2060,2060,0
|
|
20241007,135300,201946665,2060,2060,2060,2060,0
|
|
20241007,135200,201946665,2060,2060,2060,2060,1
|
|
20241007,135100,201944605,2055,2055,2055,2055,0
|
|
20241007,135000,201944605,2055,2055,2055,2055,152
|
|
20241007,134900,201632245,2060,2060,2060,2060,200
|
|
20241007,134800,201220245,2060,2060,2060,2060,0
|
|
20241007,134700,201220245,2060,2060,2060,2060,6
|
|
20241007,134600,201207885,2060,2060,2060,2060,0
|
|
20241007,134500,201207885,2060,2050,2060,2050,276
|
|
20241007,134400,200642065,2060,2060,2060,2060,0
|
|
20241007,134300,200642065,2060,2060,2060,2060,0
|
|
20241007,134200,200642065,2060,2060,2060,2060,5
|
|
20241007,134100,200631765,2065,2065,2065,2065,0
|
|
20241007,134000,200631765,2065,2065,2065,2065,0
|
|
20241007,133900,200631765,2065,2045,2065,2045,2776
|
|
20241007,133800,194954745,2045,2045,2045,2045,3
|
|
20241007,133700,194948610,2045,2045,2045,2045,0
|
|
20241007,133600,194948610,2045,2045,2045,2045,115
|
|
20241007,133500,194713435,2045,2045,2045,2045,0
|
|
20241007,133400,194713435,2045,2045,2045,2045,0
|
|
20241007,133300,194713435,2045,2045,2045,2045,1
|
|
20241007,133200,194711390,2040,2040,2040,2040,1683
|
|
20241007,133100,191278070,2040,2040,2040,2040,30
|
|
20241007,133000,191216870,2035,2040,2040,2035,102
|
|
20241007,132900,191009295,2040,2035,2040,2035,211
|
|
20241007,132800,190579855,2040,2040,2040,2040,5250
|
|
20241007,132700,179869855,2045,2045,2045,2045,10
|
|
20241007,132600,179849405,2045,2045,2045,2045,0
|
|
20241007,132500,179849405,2045,2045,2045,2045,101
|
|
20241007,132400,179642860,2045,2040,2045,2040,1001
|
|
20241007,132300,177600815,2045,2045,2045,2045,10
|
|
20241007,132200,177580365,2050,2050,2050,2050,0
|
|
20241007,132100,177580365,2050,2050,2050,2050,29
|
|
20241007,132000,177520915,2050,2040,2050,2035,3233
|
|
20241007,131900,170926085,2040,2040,2040,2040,4877
|
|
20241007,131800,160977005,2055,2050,2055,2040,3955
|
|
20241007,131700,152894625,2060,2055,2060,2050,4848
|
|
20241007,131600,142936080,2055,2055,2055,2055,274
|
|
20241007,131500,142373010,2065,2065,2065,2065,143
|
|
20241007,131400,142077715,2065,2065,2065,2065,0
|
|
20241007,131300,142077715,2065,2065,2065,2065,1
|
|
20241007,131200,142075650,2060,2060,2060,2060,0
|
|
20241007,131100,142075650,2060,2060,2060,2060,1
|
|
20241007,131000,142073590,2055,2055,2055,2055,274
|
|
20241007,130900,141510520,2065,2065,2065,2065,1
|
|
20241007,130800,141508455,2055,2055,2055,2055,0
|
|
20241007,130700,141508455,2055,2055,2055,2055,300
|
|
20241007,130600,140891955,2055,2055,2055,2055,0
|
|
20241007,130500,140891955,2055,2055,2055,2055,2773
|
|
20241007,130400,135193440,2065,2065,2065,2055,560
|
|
20241007,130300,134042620,2055,2055,2055,2055,412
|
|
20241007,130200,133195960,2060,2060,2060,2060,300
|
|
20241007,130100,132577960,2065,2065,2065,2065,0
|
|
20241007,130000,132577960,2065,2065,2065,2065,0
|
|
20241007,125900,132577960,2065,2055,2065,2055,101
|
|
20241007,125800,132370395,2060,2060,2060,2060,20
|
|
20241007,125700,132329195,2065,2065,2065,2065,0
|
|
20241007,125600,132329195,2065,2065,2065,2065,0
|
|
20241007,125500,132329195,2065,2065,2065,2065,0
|
|
20241007,125400,132329195,2065,2065,2065,2065,1
|
|
20241007,125300,132327130,2060,2060,2060,2060,485
|
|
20241007,125200,131328030,2065,2065,2065,2065,0
|
|
20241007,125100,131328030,2065,2065,2065,2065,0
|
|
20241007,125000,131328030,2065,2065,2065,2065,0
|
|
20241007,124900,131328030,2065,2055,2065,2055,6
|
|
20241007,124800,131315690,2055,2060,2060,2055,8308
|
|
20241007,124700,114242705,2065,2065,2065,2065,1
|
|
20241007,124600,114240640,2060,2060,2060,2060,0
|
|
20241007,124500,114240640,2060,2060,2060,2060,0
|
|
20241007,124400,114240640,2060,2060,2060,2060,0
|
|
20241007,124300,114240640,2060,2060,2060,2060,0
|
|
20241007,124200,114240640,2060,2060,2060,2060,2
|
|
20241007,124100,114236520,2065,2065,2065,2065,0
|
|
20241007,124000,114236520,2065,2065,2065,2065,0
|
|
20241007,123900,114236520,2065,2065,2065,2065,0
|
|
20241007,123800,114236520,2065,2065,2065,2065,1
|
|
20241007,123700,114234455,2060,2060,2060,2060,0
|
|
20241007,123600,114234455,2060,2060,2060,2060,0
|
|
20241007,123500,114234455,2060,2060,2060,2060,192
|
|
20241007,123400,113838935,2065,2065,2065,2065,0
|
|
20241007,123300,113838935,2065,2065,2065,2065,0
|
|
20241007,123200,113838935,2065,2065,2065,2065,0
|
|
20241007,123100,113838935,2065,2065,2065,2065,0
|
|
20241007,123000,113838935,2065,2065,2065,2065,0
|
|
20241007,122900,113838935,2065,2065,2065,2065,0
|
|
20241007,122800,113838935,2065,2065,2065,2065,0
|
|
20241007,122700,113838935,2065,2065,2065,2065,0
|
|
20241007,122600,113838935,2065,2065,2065,2065,0
|
|
20241007,122500,113838935,2065,2065,2065,2065,0
|
|
20241007,122400,113838935,2065,2065,2065,2065,0
|
|
20241007,122300,113838935,2065,2065,2065,2065,0
|
|
20241007,122200,113838935,2065,2065,2065,2065,0
|
|
20241007,122100,113838935,2065,2065,2065,2065,0
|
|
20241007,122000,113838935,2065,2065,2065,2065,0
|
|
20241007,121900,113838935,2065,2065,2065,2065,0
|
|
20241007,121800,113838935,2065,2065,2065,2065,0
|
|
20241007,121700,113838935,2065,2065,2065,2065,0
|
|
20241007,121600,113838935,2065,2065,2065,2065,0
|
|
20241007,121500,113838935,2065,2065,2065,2065,1
|
|
20241007,121400,113836870,2055,2055,2055,2055,0
|
|
20241007,121300,113836870,2055,2060,2060,2055,197
|
|
20241007,121200,113431055,2065,2065,2065,2065,0
|
|
20241007,121100,113431055,2065,2060,2065,2060,622
|
|
20241007,121000,112149730,2060,2060,2060,2060,0
|
|
20241007,120900,112149730,2060,2060,2060,2060,0
|
|
20241007,120800,112149730,2060,2055,2060,2055,7
|
|
20241007,120700,112135335,2050,2050,2050,2050,0
|
|
20241007,120600,112135335,2050,2060,2060,2050,275
|
|
20241007,120500,111571575,2070,2070,2070,2070,0
|
|
20241007,120400,111571575,2070,2070,2070,2070,0
|
|
20241007,120300,111571575,2070,2070,2070,2070,1
|
|
20241007,120200,111569505,2055,2055,2055,2055,856
|
|
20241007,120100,109810425,2070,2070,2070,2070,0
|
|
20241007,120000,109810425,2070,2070,2070,2070,0
|
|
20241007,115900,109810425,2070,2070,2070,2070,0
|
|
20241007,115800,109810425,2070,2070,2070,2070,0
|
|
20241007,115700,109810425,2070,2070,2070,2070,0
|
|
20241007,115600,109810425,2070,2070,2070,2070,0
|
|
20241007,115500,109810425,2070,2070,2070,2070,0
|
|
20241007,115400,109810425,2070,2070,2070,2070,0
|
|
20241007,115300,109810425,2070,2070,2070,2070,0
|
|
20241007,115200,109810425,2070,2070,2070,2070,1
|
|
20241007,115100,109808355,2055,2055,2055,2055,229
|
|
20241007,115000,109337760,2070,2070,2070,2070,0
|
|
20241007,114900,109337760,2070,2070,2070,2070,0
|
|
20241007,114800,109337760,2070,2070,2070,2070,0
|
|
20241007,114700,109337760,2070,2070,2070,2070,0
|
|
20241007,114600,109337760,2070,2070,2070,2070,0
|
|
20241007,114500,109337760,2070,2070,2070,2070,0
|
|
20241007,114400,109337760,2070,2070,2070,2070,0
|
|
20241007,114300,109337760,2070,2070,2070,2070,0
|
|
20241007,114200,109337760,2070,2070,2070,2070,0
|
|
20241007,114100,109337760,2070,2070,2070,2070,0
|
|
20241007,114000,109337760,2070,2070,2070,2070,0
|
|
20241007,113900,109337760,2070,2070,2070,2070,0
|
|
20241007,113800,109337760,2070,2070,2070,2070,0
|
|
20241007,113700,109337760,2070,2070,2070,2070,5
|
|
20241007,113600,109327410,2065,2065,2065,2065,0
|
|
20241007,113500,109327410,2065,2065,2065,2065,0
|
|
20241007,113400,109327410,2065,2065,2065,2065,1000
|
|
20241007,113300,107262410,2065,2065,2065,2065,0
|
|
20241007,113200,107262410,2065,2065,2065,2065,0
|
|
20241007,113100,107262410,2065,2065,2065,2065,0
|
|
20241007,113000,107262410,2065,2065,2065,2065,0
|
|
20241007,112900,107262410,2065,2065,2065,2065,0
|
|
20241007,112800,107262410,2065,2065,2065,2065,0
|
|
20241007,112700,107262410,2065,2065,2065,2065,0
|
|
20241007,112600,107262410,2065,2065,2065,2065,0
|
|
20241007,112500,107262410,2065,2060,2065,2060,473
|
|
20241007,112400,106288025,2060,2060,2060,2060,4528
|
|
20241007,112300,96960345,2060,2060,2060,2060,0
|
|
20241007,112200,96960345,2060,2060,2060,2060,0
|
|
20241007,112100,96960345,2060,2060,2060,2060,0
|
|
20241007,112000,96960345,2060,2060,2060,2060,100
|
|
20241007,111900,96754345,2060,2050,2060,2050,101
|
|
20241007,111800,96547285,2050,2050,2050,2050,5
|
|
20241007,111700,96537035,2060,2060,2060,2050,106
|
|
20241007,111600,96319675,2060,2060,2060,2060,0
|
|
20241007,111500,96319675,2060,2060,2060,2055,225
|
|
20241007,111400,95857225,2060,2060,2060,2060,0
|
|
20241007,111300,95857225,2060,2060,2060,2060,0
|
|
20241007,111200,95857225,2060,2060,2060,2060,0
|
|
20241007,111100,95857225,2060,2060,2060,2060,501
|
|
20241007,111000,94825165,2055,2055,2055,2055,74
|
|
20241007,110900,94673095,2055,2055,2055,2055,0
|
|
20241007,110800,94673095,2055,2055,2055,2055,26
|
|
20241007,110700,94619665,2060,2060,2060,2060,1
|
|
20241007,110600,94617605,2055,2055,2055,2055,200
|
|
20241007,110500,94206605,2060,2055,2060,2055,177
|
|
20241007,110400,93842865,2055,2055,2055,2055,10
|
|
20241007,110300,93822315,2055,2055,2060,2050,252
|
|
20241007,110200,93304950,2055,2055,2055,2055,200
|
|
20241007,110100,92893950,2060,2060,2060,2060,0
|
|
20241007,110000,92893950,2060,2060,2060,2060,0
|
|
20241007,105900,92893950,2060,2060,2060,2060,0
|
|
20241007,105800,92893950,2060,2060,2060,2060,0
|
|
20241007,105700,92893950,2060,2060,2060,2060,10
|
|
20241007,105600,92873350,2060,2060,2060,2060,0
|
|
20241007,105500,92873350,2060,2060,2060,2060,0
|
|
20241007,105400,92873350,2060,2070,2070,2060,8712
|
|
20241007,105300,74924430,2065,2065,2065,2065,550
|
|
20241007,105200,73788680,2075,2075,2075,2075,0
|
|
20241007,105100,73788680,2075,2075,2075,2075,0
|
|
20241007,105000,73788680,2075,2075,2075,2075,0
|
|
20241007,104900,73788680,2075,2075,2075,2075,0
|
|
20241007,104800,73788680,2075,2075,2075,2075,0
|
|
20241007,104700,73788680,2075,2070,2075,2070,50
|
|
20241007,104600,73685045,2070,2070,2070,2070,0
|
|
20241007,104500,73685045,2070,2070,2070,2070,2
|
|
20241007,104400,73680905,2065,2065,2065,2065,0
|
|
20241007,104300,73680905,2065,2065,2065,2065,0
|
|
20241007,104200,73680905,2065,2065,2065,2065,0
|
|
20241007,104100,73680905,2065,2065,2065,2065,36
|
|
20241007,104000,73606565,2060,2060,2060,2060,0
|
|
20241007,103900,73606565,2060,2060,2060,2060,0
|
|
20241007,103800,73606565,2060,2060,2060,2060,0
|
|
20241007,103700,73606565,2060,2060,2060,2060,1
|
|
20241007,103600,73604505,2070,2070,2070,2070,0
|
|
20241007,103500,73604505,2070,2070,2070,2070,0
|
|
20241007,103400,73604505,2070,2070,2070,2070,0
|
|
20241007,103300,73604505,2070,2060,2070,2060,180
|
|
20241007,103200,73233685,2060,2060,2060,2060,0
|
|
20241007,103100,73233685,2060,2060,2060,2060,0
|
|
20241007,103000,73233685,2060,2060,2060,2060,0
|
|
20241007,102900,73233685,2060,2060,2060,2060,321
|
|
20241007,102800,72572425,2060,2060,2060,2060,0
|
|
20241007,102700,72572425,2060,2060,2060,2060,0
|
|
20241007,102600,72572425,2060,2060,2060,2060,0
|
|
20241007,102500,72572425,2060,2060,2060,2060,0
|
|
20241007,102400,72572425,2060,2065,2065,2060,1001
|
|
20241007,102300,70510360,2075,2075,2075,2075,0
|
|
20241007,102200,70510360,2075,2075,2075,2075,0
|
|
20241007,102100,70510360,2075,2075,2075,2075,0
|
|
20241007,102000,70510360,2075,2060,2075,2060,2782
|
|
20241007,101900,64753770,2060,2060,2060,2060,17
|
|
20241007,101800,64718750,2055,2055,2055,2055,100
|
|
20241007,101700,64513250,2060,2060,2060,2060,0
|
|
20241007,101600,64513250,2060,2060,2060,2060,0
|
|
20241007,101500,64513250,2060,2060,2060,2060,0
|
|
20241007,101400,64513250,2060,2060,2060,2060,0
|
|
20241007,101300,64513250,2060,2055,2060,2055,502
|
|
20241007,101200,63481630,2055,2055,2055,2055,0
|
|
20241007,101100,63481630,2055,2055,2055,2055,0
|
|
20241007,101000,63481630,2055,2055,2055,2055,199
|
|
20241007,100900,63072685,2060,2060,2060,2060,1
|
|
20241007,100800,63070625,2055,2060,2060,2055,101
|
|
20241007,100700,62863065,2060,2060,2060,2060,0
|
|
20241007,100600,62863065,2060,2055,2060,2055,81
|
|
20241007,100500,62696350,2055,2055,2055,2050,681
|
|
20241007,100400,61297945,2055,2055,2055,2055,165
|
|
20241007,100300,60958870,2060,2060,2060,2060,0
|
|
20241007,100200,60958870,2060,2055,2060,2055,202
|
|
20241007,100100,60543750,2060,2060,2060,2060,53
|
|
20241007,100000,60434570,2060,2065,2065,2060,505
|
|
20241007,095900,59394245,2065,2065,2065,2065,130
|
|
20241007,095800,59125795,2070,2070,2070,2070,0
|
|
20241007,095700,59125795,2070,2070,2070,2070,0
|
|
20241007,095600,59125795,2070,2070,2070,2070,0
|
|
20241007,095500,59125795,2070,2070,2070,2070,0
|
|
20241007,095400,59125795,2070,2070,2070,2070,0
|
|
20241007,095300,59125795,2070,2070,2070,2070,5
|
|
20241007,095200,59115445,2070,2070,2070,2070,0
|
|
20241007,095100,59115445,2070,2070,2070,2070,2
|
|
20241007,095000,59111305,2065,2060,2065,2060,290
|
|
20241007,094900,58513455,2060,2060,2060,2060,0
|
|
20241007,094800,58513455,2060,2060,2060,2060,2
|
|
20241007,094700,58509335,2060,2060,2060,2060,0
|
|
20241007,094600,58509335,2060,2060,2060,2060,3
|
|
20241007,094500,58503155,2050,2050,2050,2050,0
|
|
20241007,094400,58503155,2050,2050,2050,2050,0
|
|
20241007,094300,58503155,2050,2050,2050,2050,0
|
|
20241007,094200,58503155,2050,2050,2050,2050,0
|
|
20241007,094100,58503155,2050,2050,2050,2050,841
|
|
20241007,094000,56779105,2050,2065,2065,2050,8000
|
|
20241007,093900,40359660,2075,2075,2075,2075,0
|
|
20241007,093800,40359660,2075,2075,2075,2075,1
|
|
20241007,093700,40357585,2070,2065,2070,2065,302
|
|
20241007,093600,39733945,2065,2065,2065,2065,200
|
|
20241007,093500,39320945,2075,2075,2075,2075,0
|
|
20241007,093400,39320945,2075,2075,2075,2075,0
|
|
20241007,093300,39320945,2075,2075,2075,2075,471
|
|
20241007,093200,38343620,2065,2065,2065,2065,464
|
|
20241007,093100,37385460,2065,2075,2075,2065,95
|
|
20241007,093000,37189275,2065,2070,2070,2065,810
|
|
20241007,092900,35512625,2070,2070,2070,2070,2000
|
|
20241007,092800,31372625,2065,2065,2065,2065,324
|
|
20241007,092700,30703565,2060,2060,2080,2060,1743
|
|
20241007,092600,27112950,2080,2080,2080,2080,1
|
|
20241007,092500,27110870,2065,2070,2070,2065,2000
|
|
20241007,092400,22979050,2080,2085,2085,2080,65
|
|
20241007,092300,22843550,2070,2070,2070,2070,0
|
|
20241007,092200,22843550,2070,2080,2080,2070,1000
|
|
20241007,092100,20770420,2085,2085,2085,2085,0
|
|
20241007,092000,20770420,2085,2085,2085,2085,0
|
|
20241007,091900,20770420,2085,2085,2085,2085,31
|
|
20241007,091800,20705785,2090,2090,2090,2090,0
|
|
20241007,091700,20705785,2090,2090,2090,2090,0
|
|
20241007,091600,20705785,2090,2090,2090,2090,0
|
|
20241007,091500,20705785,2090,2090,2090,2090,0
|
|
20241007,091400,20705785,2090,2090,2090,2090,0
|
|
20241007,091300,20705785,2090,2080,2090,2080,694
|
|
20241007,091200,19257555,2085,2085,2085,2085,1
|
|
20241007,091100,19255470,2080,2080,2080,2080,492
|
|
20241007,091000,18232110,2070,2070,2070,2070,1340
|
|
20241007,090900,15458310,2070,2065,2070,2065,609
|
|
20241007,090800,14197695,2060,2055,2060,2050,706
|
|
20241007,090700,12744080,2055,2055,2055,2055,89
|
|
20241007,090600,12561185,2060,2060,2060,2055,141
|
|
20241007,090500,12270955,2060,2060,2060,2060,201
|
|
20241007,090400,11856895,2075,2075,2075,2075,0
|
|
20241007,090300,11856895,2075,2080,2080,2075,2248
|
|
20241007,090200,7188655,2075,2075,2075,2075,6
|
|
20241007,090100,7176205,2075,2090,2090,2075,2912
|
|
20241007,090000,1109200,2090,2145,2145,2090,530
|