627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,192400,61366575,3940,3940,3940,3940,2120
|
|
20241022,192300,61366575,3940,3940,3940,3940,0
|
|
20241022,192200,61366575,3940,3940,3940,3940,0
|
|
20241022,192100,61366575,3940,3940,3940,3940,0
|
|
20241022,192000,61366575,3940,3940,3940,3940,0
|
|
20241022,191900,61366575,3940,3940,3940,3940,0
|
|
20241022,191800,61366575,3940,3940,3940,3940,0
|
|
20241022,191700,61366575,3940,3940,3940,3940,0
|
|
20241022,191600,61366575,3940,3940,3940,3940,0
|
|
20241022,191500,61366575,3940,3940,3940,3940,0
|
|
20241022,191400,61366575,3940,3940,3940,3940,0
|
|
20241022,191300,61366575,3940,3940,3940,3940,0
|
|
20241022,191200,61366575,3940,3940,3940,3940,0
|
|
20241022,191100,61366575,3940,3940,3940,3940,0
|
|
20241022,191000,61366575,3940,3940,3940,3940,0
|
|
20241022,190900,61366575,3940,3940,3940,3940,0
|
|
20241022,190800,61366575,3940,3940,3940,3940,0
|
|
20241022,190700,61366575,3940,3940,3940,3940,0
|
|
20241022,190600,61366575,3940,3940,3940,3940,0
|
|
20241022,190500,61366575,3940,3940,3940,3940,0
|
|
20241022,190400,61366575,3940,3940,3940,3940,0
|
|
20241022,190300,61366575,3940,3940,3940,3940,0
|
|
20241022,190200,61366575,3940,3940,3940,3940,0
|
|
20241022,190100,61366575,3940,3940,3940,3940,0
|
|
20241022,190000,61366575,3940,3940,3940,3940,0
|
|
20241022,185900,61366575,3940,3940,3940,3940,0
|
|
20241022,185800,61366575,3940,3940,3940,3940,0
|
|
20241022,185700,61366575,3940,3940,3940,3940,0
|
|
20241022,185600,61366575,3940,3940,3940,3940,0
|
|
20241022,185500,61366575,3940,3940,3940,3940,0
|
|
20241022,185400,61366575,3940,3940,3940,3940,2120
|
|
20241022,185300,61366575,3940,3940,3940,3940,0
|
|
20241022,185200,61366575,3940,3940,3940,3940,0
|
|
20241022,185100,61366575,3940,3940,3940,3940,0
|
|
20241022,185000,61366575,3940,3940,3940,3940,0
|
|
20241022,184900,61366575,3940,3940,3940,3940,0
|
|
20241022,184800,61366575,3940,3940,3940,3940,0
|
|
20241022,184700,61366575,3940,3940,3940,3940,0
|
|
20241022,184600,61366575,3940,3940,3940,3940,0
|
|
20241022,184500,61366575,3940,3940,3940,3940,0
|
|
20241022,184400,61366575,3940,3940,3940,3940,0
|
|
20241022,184300,61366575,3940,3940,3940,3940,0
|
|
20241022,184200,61366575,3940,3940,3940,3940,0
|
|
20241022,184100,61366575,3940,3940,3940,3940,0
|
|
20241022,184000,61366575,3940,3940,3940,3940,0
|
|
20241022,183900,61366575,3940,3940,3940,3940,0
|
|
20241022,183800,61366575,3940,3940,3940,3940,0
|
|
20241022,183700,61366575,3940,3940,3940,3940,0
|
|
20241022,183600,61366575,3940,3940,3940,3940,0
|
|
20241022,183500,61366575,3940,3940,3940,3940,0
|
|
20241022,183400,61366575,3940,3940,3940,3940,0
|
|
20241022,183300,61366575,3940,3940,3940,3940,0
|
|
20241022,183200,61366575,3940,3940,3940,3940,0
|
|
20241022,183100,61366575,3940,3940,3940,3940,0
|
|
20241022,183000,61366575,3940,3940,3940,3940,0
|
|
20241022,182900,61366575,3940,3940,3940,3940,0
|
|
20241022,182800,61366575,3940,3940,3940,3940,0
|
|
20241022,182700,61366575,3940,3940,3940,3940,0
|
|
20241022,182600,61366575,3940,3940,3940,3940,0
|
|
20241022,182500,61366575,3940,3940,3940,3940,0
|
|
20241022,182400,61366575,3940,3940,3940,3940,2120
|
|
20241022,182300,61366575,3940,3940,3940,3940,0
|
|
20241022,182200,61366575,3940,3940,3940,3940,0
|
|
20241022,182100,61366575,3940,3940,3940,3940,0
|
|
20241022,182000,61366575,3940,3940,3940,3940,0
|
|
20241022,181900,61366575,3940,3940,3940,3940,0
|
|
20241022,181800,61366575,3940,3940,3940,3940,0
|
|
20241022,181700,61366575,3940,3940,3940,3940,0
|
|
20241022,181600,61366575,3940,3940,3940,3940,0
|
|
20241022,181500,61366575,3940,3940,3940,3940,0
|
|
20241022,181400,61366575,3940,3940,3940,3940,0
|
|
20241022,181300,61366575,3940,3940,3940,3940,0
|
|
20241022,181200,61366575,3940,3940,3940,3940,0
|
|
20241022,181100,61366575,3940,3940,3940,3940,0
|
|
20241022,181000,61366575,3940,3940,3940,3940,0
|
|
20241022,180900,61366575,3940,3940,3940,3940,0
|
|
20241022,180800,61366575,3940,3940,3940,3940,0
|
|
20241022,180700,61366575,3940,3940,3940,3940,0
|
|
20241022,180600,61366575,3940,3940,3940,3940,0
|
|
20241022,180500,61366575,3940,3940,3940,3940,0
|
|
20241022,180400,61366575,3940,3940,3940,3940,0
|
|
20241022,180300,61366575,3940,3940,3940,3940,0
|
|
20241022,180200,61366575,3940,3940,3940,3940,0
|
|
20241022,180100,61366575,3940,3940,3940,3940,0
|
|
20241022,180000,61366575,3940,3940,3940,3940,0
|
|
20241022,175900,61366575,3940,3940,3940,3940,0
|
|
20241022,175800,61366575,3940,3940,3940,3940,0
|
|
20241022,175700,61366575,3940,3940,3940,3940,0
|
|
20241022,175600,61366575,3940,3940,3940,3940,0
|
|
20241022,175500,61366575,3940,3940,3940,3940,0
|
|
20241022,175400,61366575,3940,3940,3940,3940,2120
|
|
20241022,175300,61366575,3940,3940,3940,3940,0
|
|
20241022,175200,61366575,3940,3940,3940,3940,0
|
|
20241022,175100,61366575,3940,3940,3940,3940,0
|
|
20241022,175000,61366575,3940,3940,3940,3940,0
|
|
20241022,174900,61366575,3940,3940,3940,3940,0
|
|
20241022,174800,61366575,3940,3940,3940,3940,0
|
|
20241022,174700,61366575,3940,3940,3940,3940,0
|
|
20241022,174600,61366575,3940,3940,3940,3940,0
|
|
20241022,174500,61366575,3940,3940,3940,3940,0
|
|
20241022,174400,61366575,3940,3940,3940,3940,0
|
|
20241022,174300,61366575,3940,3940,3940,3940,0
|
|
20241022,174200,61366575,3940,3940,3940,3940,0
|
|
20241022,174100,61366575,3940,3940,3940,3940,0
|
|
20241022,174000,61366575,3940,3940,3940,3940,0
|
|
20241022,173900,61366575,3940,3940,3940,3940,0
|
|
20241022,173800,61366575,3940,3940,3940,3940,0
|
|
20241022,173700,61366575,3940,3940,3940,3940,0
|
|
20241022,173600,61366575,3940,3940,3940,3940,0
|
|
20241022,173500,61366575,3940,3940,3940,3940,0
|
|
20241022,173400,61366575,3940,3940,3940,3940,0
|
|
20241022,173300,61366575,3940,3940,3940,3940,0
|
|
20241022,173200,61366575,3940,3940,3940,3940,0
|
|
20241022,173100,61366575,3940,3940,3940,3940,0
|
|
20241022,173000,61366575,3940,3940,3940,3940,0
|
|
20241022,172900,61366575,3940,3940,3940,3940,0
|
|
20241022,172800,61366575,3940,3940,3940,3940,0
|
|
20241022,172700,61366575,3940,3940,3940,3940,0
|
|
20241022,172600,61366575,3940,3940,3940,3940,0
|
|
20241022,172500,61366575,3940,3940,3940,3940,0
|
|
20241022,172400,61366575,3940,3940,3940,3940,2120
|
|
20241022,172300,61366575,3940,3940,3940,3940,0
|
|
20241022,172200,61366575,3940,3940,3940,3940,0
|
|
20241022,172100,61366575,3940,3940,3940,3940,0
|
|
20241022,172000,61366575,3940,3940,3940,3940,0
|
|
20241022,171900,61366575,3940,3940,3940,3940,0
|
|
20241022,171800,61366575,3940,3940,3940,3940,0
|
|
20241022,171700,61366575,3940,3940,3940,3940,0
|
|
20241022,171600,61366575,3940,3940,3940,3940,0
|
|
20241022,171500,61366575,3940,3940,3940,3940,0
|
|
20241022,171400,61366575,3940,3940,3940,3940,0
|
|
20241022,171300,61366575,3940,3940,3940,3940,0
|
|
20241022,171200,61366575,3940,3940,3940,3940,0
|
|
20241022,171100,61366575,3940,3940,3940,3940,0
|
|
20241022,171000,61366575,3940,3940,3940,3940,0
|
|
20241022,170900,61366575,3940,3940,3940,3940,0
|
|
20241022,170800,61366575,3940,3940,3940,3940,0
|
|
20241022,170700,61366575,3940,3940,3940,3940,0
|
|
20241022,170600,61366575,3940,3940,3940,3940,0
|
|
20241022,170500,61366575,3940,3940,3940,3940,0
|
|
20241022,170400,61366575,3940,3940,3940,3940,0
|
|
20241022,170300,61366575,3940,3940,3940,3940,0
|
|
20241022,170200,61366575,3940,3940,3940,3940,0
|
|
20241022,170100,61366575,3940,3940,3940,3940,0
|
|
20241022,170000,61366575,3940,3940,3940,3940,0
|
|
20241022,165900,61366575,3940,3940,3940,3940,0
|
|
20241022,165800,61366575,3940,3940,3940,3940,0
|
|
20241022,165700,61366575,3940,3940,3940,3940,0
|
|
20241022,165600,61366575,3940,3940,3940,3940,0
|
|
20241022,165500,61366575,3940,3940,3940,3940,0
|
|
20241022,165400,61366575,3940,3940,3940,3940,2120
|
|
20241022,165300,61366575,3940,3940,3940,3940,0
|
|
20241022,165200,61366575,3940,3940,3940,3940,0
|
|
20241022,165100,61366575,3940,3940,3940,3940,0
|
|
20241022,165000,61366575,3940,3940,3940,3940,0
|
|
20241022,164900,61366575,3940,3940,3940,3940,0
|
|
20241022,164800,61366575,3940,3940,3940,3940,0
|
|
20241022,164700,61366575,3940,3940,3940,3940,0
|
|
20241022,164600,61366575,3940,3940,3940,3940,0
|
|
20241022,164500,61366575,3940,3940,3940,3940,0
|
|
20241022,164400,61366575,3940,3940,3940,3940,0
|
|
20241022,164300,61366575,3940,3940,3940,3940,0
|
|
20241022,164200,61366575,3940,3940,3940,3940,0
|
|
20241022,164100,61366575,3940,3940,3940,3940,0
|
|
20241022,164000,61366575,3940,3940,3940,3940,0
|
|
20241022,163900,61366575,3940,3940,3940,3940,0
|
|
20241022,163800,61366575,3940,3940,3940,3940,0
|
|
20241022,163700,61366575,3940,3940,3940,3940,0
|
|
20241022,163600,61366575,3940,3940,3940,3940,0
|
|
20241022,163500,61366575,3940,3940,3940,3940,0
|
|
20241022,163400,61366575,3940,3940,3940,3940,0
|
|
20241022,163300,61366575,3940,3940,3940,3940,0
|
|
20241022,163200,61366575,3940,3940,3940,3940,0
|
|
20241022,163100,61366575,3940,3940,3940,3940,0
|
|
20241022,163000,61366575,3940,3940,3940,3940,0
|
|
20241022,162900,61366575,3940,3940,3940,3940,0
|
|
20241022,162800,61366575,3940,3940,3940,3940,0
|
|
20241022,162700,61366575,3940,3940,3940,3940,0
|
|
20241022,162600,61366575,3940,3940,3940,3940,0
|
|
20241022,162500,61366575,3940,3940,3940,3940,0
|
|
20241022,162400,61366575,3940,3940,3940,3940,2120
|
|
20241022,162300,61366575,3940,3940,3940,3940,0
|
|
20241022,162200,61366575,3940,3940,3940,3940,0
|
|
20241022,162100,61366575,3940,3940,3940,3940,0
|
|
20241022,162000,61366575,3940,3940,3940,3940,0
|
|
20241022,161900,61366575,3940,3940,3940,3940,0
|
|
20241022,161800,61366575,3940,3940,3940,3940,0
|
|
20241022,161700,61366575,3940,3940,3940,3940,0
|
|
20241022,161600,61366575,3940,3940,3940,3940,0
|
|
20241022,161500,61366575,3940,3940,3940,3940,0
|
|
20241022,161400,61366575,3940,3940,3940,3940,0
|
|
20241022,161300,61366575,3940,3940,3940,3940,0
|
|
20241022,161200,61366575,3940,3940,3940,3940,0
|
|
20241022,161100,61366575,3940,3940,3940,3940,0
|
|
20241022,161000,61366575,3940,3940,3940,3940,0
|
|
20241022,160900,61366575,3940,3940,3940,3940,0
|
|
20241022,160800,61366575,3940,3940,3940,3940,0
|
|
20241022,160700,61366575,3940,3940,3940,3940,0
|
|
20241022,160600,61366575,3940,3940,3940,3940,0
|
|
20241022,160500,61366575,3940,3940,3940,3940,0
|
|
20241022,160400,61366575,3940,3940,3940,3940,0
|
|
20241022,160300,61366575,3940,3940,3940,3940,0
|
|
20241022,160200,61366575,3940,3940,3940,3940,0
|
|
20241022,160100,61366575,3940,3940,3940,3940,0
|
|
20241022,160000,61366575,3940,3940,3940,3940,0
|
|
20241022,155900,61366575,3940,3940,3940,3940,0
|
|
20241022,155800,61366575,3940,3940,3940,3940,0
|
|
20241022,155700,61366575,3940,3940,3940,3940,0
|
|
20241022,155600,61366575,3940,3940,3940,3940,0
|
|
20241022,155500,61366575,3940,3940,3940,3940,0
|
|
20241022,155400,61366575,3940,3940,3940,3940,2120
|
|
20241022,155300,61366575,3940,3940,3940,3940,0
|
|
20241022,155200,61366575,3940,3940,3940,3940,0
|
|
20241022,155100,61366575,3940,3940,3940,3940,0
|
|
20241022,155000,61366575,3940,3940,3940,3940,0
|
|
20241022,154900,61366575,3940,3940,3940,3940,0
|
|
20241022,154800,61366575,3940,3940,3940,3940,0
|
|
20241022,154700,61366575,3940,3940,3940,3940,0
|
|
20241022,154600,61366575,3940,3940,3940,3940,0
|
|
20241022,154500,61366575,3940,3940,3940,3940,0
|
|
20241022,154400,61366575,3940,3940,3940,3940,0
|
|
20241022,154300,61366575,3940,3940,3940,3940,0
|
|
20241022,154200,61366575,3940,3940,3940,3940,0
|
|
20241022,154100,61366575,3940,3940,3940,3940,0
|
|
20241022,154000,61366575,3940,3940,3940,3940,0
|
|
20241022,153900,61366575,3940,3940,3940,3940,0
|
|
20241022,153800,61366575,3940,3940,3940,3940,0
|
|
20241022,153700,61366575,3940,3940,3940,3940,0
|
|
20241022,153600,61366575,3940,3940,3940,3940,0
|
|
20241022,153500,61366575,3940,3940,3940,3940,0
|
|
20241022,153400,61366575,3940,3940,3940,3940,0
|
|
20241022,153300,61366575,3940,3940,3940,3940,0
|
|
20241022,153200,61366575,3940,3940,3940,3940,0
|
|
20241022,153100,61366575,3940,3940,3940,3940,0
|
|
20241022,153000,61366575,3940,3940,3940,3940,2120
|
|
20241022,152900,53013775,3950,3950,3950,3950,0
|
|
20241022,152800,53013775,3950,3950,3950,3950,0
|
|
20241022,152700,53013775,3950,3950,3950,3950,0
|
|
20241022,152600,53013775,3950,3950,3950,3950,0
|
|
20241022,152500,53013775,3950,3950,3950,3950,0
|
|
20241022,152400,53013775,3950,3950,3950,3950,0
|
|
20241022,152300,53013775,3950,3950,3950,3950,0
|
|
20241022,152200,53013775,3950,3950,3950,3950,0
|
|
20241022,152100,53013775,3950,3950,3950,3950,0
|
|
20241022,152000,53013775,3950,3950,3950,3950,0
|
|
20241022,151900,53013775,3950,3950,3950,3950,0
|
|
20241022,151800,53013775,3950,3945,3950,3945,8
|
|
20241022,151700,52982210,3950,3945,3950,3945,9
|
|
20241022,151600,52946700,3950,3950,3950,3945,492
|
|
20241022,151500,51003340,3960,3950,3960,3950,9
|
|
20241022,151400,50967780,3960,3950,3960,3950,9
|
|
20241022,151300,50932220,3960,3950,3960,3950,1410
|
|
20241022,151200,45362700,3960,3960,3960,3950,10
|
|
20241022,151100,45323180,3950,3950,3950,3950,8
|
|
20241022,151000,45291580,3965,3965,3965,3950,206
|
|
20241022,150900,44476950,3965,3965,3965,3965,0
|
|
20241022,150800,44476950,3965,3965,3965,3965,1
|
|
20241022,150700,44472985,3950,3950,3950,3950,64
|
|
20241022,150600,44220185,3965,3965,3965,3965,0
|
|
20241022,150500,44220185,3965,3965,3965,3965,0
|
|
20241022,150400,44220185,3965,3965,3965,3965,0
|
|
20241022,150300,44220185,3965,3965,3965,3965,0
|
|
20241022,150200,44220185,3965,3965,3965,3965,10
|
|
20241022,150100,44180535,3970,3970,3970,3970,0
|
|
20241022,150000,44180535,3970,3955,3970,3955,6
|
|
20241022,145900,44156790,3975,3975,3975,3975,0
|
|
20241022,145800,44156790,3975,3975,3975,3975,0
|
|
20241022,145700,44156790,3975,3975,3975,3975,0
|
|
20241022,145600,44156790,3975,3975,3975,3975,0
|
|
20241022,145500,44156790,3975,3975,3975,3975,0
|
|
20241022,145400,44156790,3975,3975,3975,3975,0
|
|
20241022,145300,44156790,3975,3975,3975,3975,0
|
|
20241022,145200,44156790,3975,3975,3975,3975,50
|
|
20241022,145100,43958040,3975,3975,3975,3975,0
|
|
20241022,145000,43958040,3975,3970,3975,3955,166
|
|
20241022,144900,43299240,3970,3970,3970,3970,0
|
|
20241022,144800,43299240,3970,3970,3970,3970,0
|
|
20241022,144700,43299240,3970,3970,3970,3970,0
|
|
20241022,144600,43299240,3970,3970,3970,3970,0
|
|
20241022,144500,43299240,3970,3970,3970,3970,0
|
|
20241022,144400,43299240,3970,3970,3970,3970,0
|
|
20241022,144300,43299240,3970,3970,3970,3970,0
|
|
20241022,144200,43299240,3970,3970,3970,3970,0
|
|
20241022,144100,43299240,3970,3970,3970,3970,0
|
|
20241022,144000,43299240,3970,3970,3970,3970,0
|
|
20241022,143900,43299240,3970,3970,3970,3970,0
|
|
20241022,143800,43299240,3970,3970,3970,3970,0
|
|
20241022,143700,43299240,3970,3970,3970,3970,0
|
|
20241022,143600,43299240,3970,3970,3970,3970,0
|
|
20241022,143500,43299240,3970,3970,3970,3970,0
|
|
20241022,143400,43299240,3970,3970,3970,3970,0
|
|
20241022,143300,43299240,3970,3970,3970,3970,0
|
|
20241022,143200,43299240,3970,3970,3970,3970,0
|
|
20241022,143100,43299240,3970,3955,3970,3950,732
|
|
20241022,143000,40407690,3955,3965,3965,3955,1600
|
|
20241022,142900,34075335,3970,3965,3970,3965,205
|
|
20241022,142800,33262500,3975,3975,3975,3975,0
|
|
20241022,142700,33262500,3975,3975,3975,3975,0
|
|
20241022,142600,33262500,3975,3975,3975,3975,0
|
|
20241022,142500,33262500,3975,3975,3975,3975,0
|
|
20241022,142400,33262500,3975,3975,3975,3975,0
|
|
20241022,142300,33262500,3975,3975,3975,3975,0
|
|
20241022,142200,33262500,3975,3975,3975,3975,0
|
|
20241022,142100,33262500,3975,3975,3975,3975,0
|
|
20241022,142000,33262500,3975,3975,3975,3975,0
|
|
20241022,141900,33262500,3975,3975,3975,3975,0
|
|
20241022,141800,33262500,3975,3975,3975,3975,0
|
|
20241022,141700,33262500,3975,3975,3975,3975,0
|
|
20241022,141600,33262500,3975,3975,3975,3975,0
|
|
20241022,141500,33262500,3975,3975,3975,3975,0
|
|
20241022,141400,33262500,3975,3975,3975,3975,0
|
|
20241022,141300,33262500,3975,3975,3975,3975,10
|
|
20241022,141200,33222750,3975,3975,3975,3975,0
|
|
20241022,141100,33222750,3975,3975,3975,3975,0
|
|
20241022,141000,33222750,3975,3975,3975,3975,0
|
|
20241022,140900,33222750,3975,3975,3975,3975,0
|
|
20241022,140800,33222750,3975,3975,3975,3975,10
|
|
20241022,140700,33183000,3975,3975,3975,3975,0
|
|
20241022,140600,33183000,3975,3975,3975,3975,1
|
|
20241022,140500,33179025,3975,3975,3975,3975,0
|
|
20241022,140400,33179025,3975,3975,3975,3975,0
|
|
20241022,140300,33179025,3975,3965,3975,3965,60
|
|
20241022,140200,32941080,3970,3970,3970,3970,0
|
|
20241022,140100,32941080,3970,3970,3970,3970,0
|
|
20241022,140000,32941080,3970,3970,3970,3970,2
|
|
20241022,135900,32933140,3970,3970,3970,3970,0
|
|
20241022,135800,32933140,3970,3970,3970,3970,0
|
|
20241022,135700,32933140,3970,3970,3970,3970,0
|
|
20241022,135600,32933140,3970,3970,3970,3970,0
|
|
20241022,135500,32933140,3970,3970,3970,3970,1
|
|
20241022,135400,32929170,3965,3965,3965,3965,0
|
|
20241022,135300,32929170,3965,3965,3965,3965,0
|
|
20241022,135200,32929170,3965,3965,3965,3965,0
|
|
20241022,135100,32929170,3965,3965,3965,3965,4
|
|
20241022,135000,32913310,3975,3970,3975,3970,6
|
|
20241022,134900,32889485,3975,3975,3975,3975,0
|
|
20241022,134800,32889485,3975,3975,3975,3975,0
|
|
20241022,134700,32889485,3975,3975,3975,3975,0
|
|
20241022,134600,32889485,3975,3975,3975,3975,0
|
|
20241022,134500,32889485,3975,3975,3975,3975,1
|
|
20241022,134400,32885510,3970,3970,3970,3970,0
|
|
20241022,134300,32885510,3970,3970,3970,3970,35
|
|
20241022,134200,32746560,3975,3975,3975,3970,15
|
|
20241022,134100,32686940,3975,3975,3975,3975,0
|
|
20241022,134000,32686940,3975,3975,3975,3975,0
|
|
20241022,133900,32686940,3975,3975,3975,3975,0
|
|
20241022,133800,32686940,3975,3975,3975,3975,0
|
|
20241022,133700,32686940,3975,3975,3975,3975,0
|
|
20241022,133600,32686940,3975,3975,3975,3975,1
|
|
20241022,133500,32682965,3975,3975,3975,3975,1
|
|
20241022,133400,32678990,3970,3970,3970,3970,4
|
|
20241022,133300,32663110,3975,3975,3975,3975,0
|
|
20241022,133200,32663110,3975,3975,3975,3975,0
|
|
20241022,133100,32663110,3975,3975,3975,3975,0
|
|
20241022,133000,32663110,3975,3975,3975,3975,1
|
|
20241022,132900,32659135,3975,3975,3975,3975,3
|
|
20241022,132800,32647210,3975,3975,3975,3975,0
|
|
20241022,132700,32647210,3975,3975,3975,3975,1
|
|
20241022,132600,32643235,3965,3965,3965,3965,0
|
|
20241022,132500,32643235,3965,3965,3965,3965,0
|
|
20241022,132400,32643235,3965,3965,3965,3965,1
|
|
20241022,132300,32639270,3980,3980,3980,3980,0
|
|
20241022,132200,32639270,3980,3980,3980,3980,0
|
|
20241022,132100,32639270,3980,3980,3980,3980,0
|
|
20241022,132000,32639270,3980,3980,3980,3980,0
|
|
20241022,131900,32639270,3980,3970,3980,3965,18
|
|
20241022,131800,32567875,3980,3980,3980,3980,0
|
|
20241022,131700,32567875,3980,3980,3980,3980,0
|
|
20241022,131600,32567875,3980,3980,3980,3980,0
|
|
20241022,131500,32567875,3980,3980,3980,3980,0
|
|
20241022,131400,32567875,3980,3980,3980,3980,0
|
|
20241022,131300,32567875,3980,3980,3980,3980,0
|
|
20241022,131200,32567875,3980,3980,3980,3980,20
|
|
20241022,131100,32488275,3980,3980,3980,3980,0
|
|
20241022,131000,32488275,3980,3980,3980,3980,0
|
|
20241022,130900,32488275,3980,3980,3980,3980,0
|
|
20241022,130800,32488275,3980,3980,3980,3980,0
|
|
20241022,130700,32488275,3980,3980,3980,3980,0
|
|
20241022,130600,32488275,3980,3980,3980,3980,0
|
|
20241022,130500,32488275,3980,3980,3980,3980,0
|
|
20241022,130400,32488275,3980,3980,3980,3980,0
|
|
20241022,130300,32488275,3980,3980,3980,3980,0
|
|
20241022,130200,32488275,3980,3980,3980,3980,0
|
|
20241022,130100,32488275,3980,3980,3980,3980,0
|
|
20241022,130000,32488275,3980,3980,3980,3980,1
|
|
20241022,125900,32484295,3965,3965,3965,3965,0
|
|
20241022,125800,32484295,3965,3965,3965,3965,0
|
|
20241022,125700,32484295,3965,3965,3965,3965,13
|
|
20241022,125600,32432750,3965,3965,3965,3965,0
|
|
20241022,125500,32432750,3965,3965,3965,3965,0
|
|
20241022,125400,32432750,3965,3965,3965,3965,0
|
|
20241022,125300,32432750,3965,3965,3965,3965,40
|
|
20241022,125200,32274150,3965,3965,3965,3965,0
|
|
20241022,125100,32274150,3965,3965,3965,3965,8
|
|
20241022,125000,32242430,3960,3960,3960,3960,22
|
|
20241022,124900,32155310,3965,3965,3965,3965,52
|
|
20241022,124800,31949130,3965,3965,3965,3965,0
|
|
20241022,124700,31949130,3965,3965,3965,3965,0
|
|
20241022,124600,31949130,3965,3965,3965,3965,0
|
|
20241022,124500,31949130,3965,3960,3965,3960,3
|
|
20241022,124400,31937245,3970,3970,3970,3970,0
|
|
20241022,124300,31937245,3970,3970,3970,3970,0
|
|
20241022,124200,31937245,3970,3970,3970,3970,0
|
|
20241022,124100,31937245,3970,3970,3970,3970,0
|
|
20241022,124000,31937245,3970,3970,3970,3970,1
|
|
20241022,123900,31933275,3970,3970,3970,3970,0
|
|
20241022,123800,31933275,3970,3970,3970,3970,0
|
|
20241022,123700,31933275,3970,3970,3970,3970,0
|
|
20241022,123600,31933275,3970,3970,3970,3970,22
|
|
20241022,123500,31845935,3970,3970,3970,3970,0
|
|
20241022,123400,31845935,3970,3970,3970,3970,0
|
|
20241022,123300,31845935,3970,3955,3970,3955,222
|
|
20241022,123200,30967910,3970,3970,3970,3970,0
|
|
20241022,123100,30967910,3970,3965,3970,3960,280
|
|
20241022,123000,29859050,3970,3965,3970,3965,201
|
|
20241022,122900,29062080,3970,3970,3970,3970,0
|
|
20241022,122800,29062080,3970,3970,3970,3970,0
|
|
20241022,122700,29062080,3970,3970,3970,3970,0
|
|
20241022,122600,29062080,3970,3970,3970,3970,0
|
|
20241022,122500,29062080,3970,3970,3970,3970,24
|
|
20241022,122400,28966800,3980,3975,3980,3975,2
|
|
20241022,122300,28958845,3980,3980,3980,3980,0
|
|
20241022,122200,28958845,3980,3980,3980,3980,0
|
|
20241022,122100,28958845,3980,3980,3980,3980,0
|
|
20241022,122000,28958845,3980,3980,3980,3980,0
|
|
20241022,121900,28958845,3980,3980,3980,3980,1
|
|
20241022,121800,28954865,3970,3970,3970,3970,0
|
|
20241022,121700,28954865,3970,3970,3970,3970,0
|
|
20241022,121600,28954865,3970,3970,3970,3970,54
|
|
20241022,121500,28740485,3980,3980,3980,3980,0
|
|
20241022,121400,28740485,3980,3980,3980,3980,0
|
|
20241022,121300,28740485,3980,3980,3980,3980,10
|
|
20241022,121200,28700685,3980,3980,3980,3980,0
|
|
20241022,121100,28700685,3980,3980,3980,3980,0
|
|
20241022,121000,28700685,3980,3980,3980,3980,2
|
|
20241022,120900,28692725,3980,3980,3980,3980,0
|
|
20241022,120800,28692725,3980,3980,3980,3980,1
|
|
20241022,120700,28688745,3970,3970,3970,3970,0
|
|
20241022,120600,28688745,3970,3970,3970,3970,0
|
|
20241022,120500,28688745,3970,3970,3970,3970,0
|
|
20241022,120400,28688745,3970,3970,3970,3970,0
|
|
20241022,120300,28688745,3970,3970,3970,3970,0
|
|
20241022,120200,28688745,3970,3970,3970,3970,0
|
|
20241022,120100,28688745,3970,3970,3970,3970,0
|
|
20241022,120000,28688745,3970,3970,3970,3970,0
|
|
20241022,115900,28688745,3970,3970,3970,3970,14
|
|
20241022,115800,28633165,3980,3980,3980,3980,0
|
|
20241022,115700,28633165,3980,3980,3980,3980,0
|
|
20241022,115600,28633165,3980,3980,3980,3980,0
|
|
20241022,115500,28633165,3980,3970,3980,3970,2
|
|
20241022,115400,28625215,3980,3980,3980,3980,0
|
|
20241022,115300,28625215,3980,3980,3980,3980,0
|
|
20241022,115200,28625215,3980,3980,3980,3980,0
|
|
20241022,115100,28625215,3980,3980,3980,3980,0
|
|
20241022,115000,28625215,3980,3980,3980,3980,0
|
|
20241022,114900,28625215,3980,3980,3980,3980,0
|
|
20241022,114800,28625215,3980,3980,3980,3980,0
|
|
20241022,114700,28625215,3980,3980,3980,3980,0
|
|
20241022,114600,28625215,3980,3980,3980,3980,0
|
|
20241022,114500,28625215,3980,3980,3980,3980,0
|
|
20241022,114400,28625215,3980,3980,3980,3980,0
|
|
20241022,114300,28625215,3980,3980,3980,3980,0
|
|
20241022,114200,28625215,3980,3980,3980,3980,0
|
|
20241022,114100,28625215,3980,3980,3980,3980,0
|
|
20241022,114000,28625215,3980,3980,3980,3980,0
|
|
20241022,113900,28625215,3980,3980,3980,3980,0
|
|
20241022,113800,28625215,3980,3980,3980,3980,0
|
|
20241022,113700,28625215,3980,3980,3980,3980,2
|
|
20241022,113600,28617255,3980,3980,3980,3980,0
|
|
20241022,113500,28617255,3980,3980,3980,3980,0
|
|
20241022,113400,28617255,3980,3980,3980,3980,0
|
|
20241022,113300,28617255,3980,3980,3980,3980,1
|
|
20241022,113200,28613275,3970,3970,3970,3970,0
|
|
20241022,113100,28613275,3970,3970,3970,3970,0
|
|
20241022,113000,28613275,3970,3970,3970,3970,29
|
|
20241022,112900,28498145,3980,3980,3980,3980,0
|
|
20241022,112800,28498145,3980,3980,3980,3980,0
|
|
20241022,112700,28498145,3980,3980,3980,3980,1
|
|
20241022,112600,28494165,3965,3965,3965,3965,0
|
|
20241022,112500,28494165,3965,3965,3965,3965,0
|
|
20241022,112400,28494165,3965,3970,3970,3965,23
|
|
20241022,112300,28402955,3980,3980,3980,3980,0
|
|
20241022,112200,28402955,3980,3980,3980,3980,0
|
|
20241022,112100,28402955,3980,3980,3980,3980,0
|
|
20241022,112000,28402955,3980,3980,3980,3980,0
|
|
20241022,111900,28402955,3980,3980,3980,3980,0
|
|
20241022,111800,28402955,3980,3980,3980,3980,0
|
|
20241022,111700,28402955,3980,3980,3980,3980,0
|
|
20241022,111600,28402955,3980,3980,3980,3980,1
|
|
20241022,111500,28398975,3970,3970,3970,3970,0
|
|
20241022,111400,28398975,3970,3970,3970,3970,0
|
|
20241022,111300,28398975,3970,3970,3970,3970,0
|
|
20241022,111200,28398975,3970,3970,3970,3970,0
|
|
20241022,111100,28398975,3970,3970,3970,3970,0
|
|
20241022,111000,28398975,3970,3970,3970,3970,0
|
|
20241022,110900,28398975,3970,3970,3970,3970,18
|
|
20241022,110800,28327515,3980,3980,3980,3980,1
|
|
20241022,110700,28323535,3965,3965,3965,3965,0
|
|
20241022,110600,28323535,3965,3965,3965,3965,0
|
|
20241022,110500,28323535,3965,3965,3965,3965,100
|
|
20241022,110400,27927035,3980,3980,3980,3980,0
|
|
20241022,110300,27927035,3980,3980,3980,3980,0
|
|
20241022,110200,27927035,3980,3980,3980,3980,4
|
|
20241022,110100,27911115,3965,3965,3965,3965,0
|
|
20241022,110000,27911115,3965,3965,3965,3965,0
|
|
20241022,105900,27911115,3965,3965,3965,3965,0
|
|
20241022,105800,27911115,3965,3965,3965,3965,0
|
|
20241022,105700,27911115,3965,3965,3965,3965,20
|
|
20241022,105600,27831815,3965,3980,3980,3965,55
|
|
20241022,105500,27612990,3965,3965,3965,3965,0
|
|
20241022,105400,27612990,3965,3965,3965,3965,0
|
|
20241022,105300,27612990,3965,3965,3965,3965,0
|
|
20241022,105200,27612990,3965,3965,3965,3965,15
|
|
20241022,105100,27553515,3980,3980,3980,3980,0
|
|
20241022,105000,27553515,3980,3980,3980,3980,0
|
|
20241022,104900,27553515,3980,3980,3980,3980,1
|
|
20241022,104800,27549535,3980,3980,3980,3980,0
|
|
20241022,104700,27549535,3980,3980,3980,3980,0
|
|
20241022,104600,27549535,3980,3980,3980,3980,0
|
|
20241022,104500,27549535,3980,3980,3980,3980,0
|
|
20241022,104400,27549535,3980,3980,3980,3980,0
|
|
20241022,104300,27549535,3980,3980,3980,3980,0
|
|
20241022,104200,27549535,3980,3980,3980,3980,1
|
|
20241022,104100,27545555,3980,3980,3980,3980,0
|
|
20241022,104000,27545555,3980,3980,3980,3980,0
|
|
20241022,103900,27545555,3980,3980,3980,3980,0
|
|
20241022,103800,27545555,3980,3980,3980,3980,0
|
|
20241022,103700,27545555,3980,3980,3980,3980,0
|
|
20241022,103600,27545555,3980,3980,3980,3980,0
|
|
20241022,103500,27545555,3980,3980,3980,3980,0
|
|
20241022,103400,27545555,3980,3980,3980,3980,0
|
|
20241022,103300,27545555,3980,3980,3980,3980,200
|
|
20241022,103200,26749555,3980,3980,3980,3980,200
|
|
20241022,103100,25953555,3980,3980,3980,3980,0
|
|
20241022,103000,25953555,3980,3980,3980,3980,0
|
|
20241022,102900,25953555,3980,3980,3980,3980,0
|
|
20241022,102800,25953555,3980,3980,3980,3980,0
|
|
20241022,102700,25953555,3980,3980,3980,3980,0
|
|
20241022,102600,25953555,3980,3980,3980,3980,0
|
|
20241022,102500,25953555,3980,3980,3980,3980,0
|
|
20241022,102400,25953555,3980,3980,3980,3980,23
|
|
20241022,102300,25862015,3980,3980,3980,3980,0
|
|
20241022,102200,25862015,3980,3980,3980,3980,0
|
|
20241022,102100,25862015,3980,3970,3980,3960,108
|
|
20241022,102000,25433675,3980,3980,3980,3980,0
|
|
20241022,101900,25433675,3980,3980,3980,3980,0
|
|
20241022,101800,25433675,3980,3980,3980,3980,0
|
|
20241022,101700,25433675,3980,3980,3980,3980,2
|
|
20241022,101600,25425715,3980,3980,3980,3980,0
|
|
20241022,101500,25425715,3980,3980,3980,3980,0
|
|
20241022,101400,25425715,3980,3980,3980,3980,0
|
|
20241022,101300,25425715,3980,3980,3980,3980,0
|
|
20241022,101200,25425715,3980,3980,3980,3980,0
|
|
20241022,101100,25425715,3980,3980,3980,3980,0
|
|
20241022,101000,25425715,3980,3980,3980,3980,0
|
|
20241022,100900,25425715,3980,3980,3980,3980,0
|
|
20241022,100800,25425715,3980,3980,3980,3980,0
|
|
20241022,100700,25425715,3980,3980,3980,3980,0
|
|
20241022,100600,25425715,3980,3980,3980,3980,0
|
|
20241022,100500,25425715,3980,3980,3980,3980,5
|
|
20241022,100400,25405815,3980,3980,3980,3980,0
|
|
20241022,100300,25405815,3980,3970,3980,3970,2
|
|
20241022,100200,25397865,3980,3980,3980,3980,0
|
|
20241022,100100,25397865,3980,3980,3980,3980,0
|
|
20241022,100000,25397865,3980,3980,3980,3980,0
|
|
20241022,095900,25397865,3980,3980,3980,3980,0
|
|
20241022,095800,25397865,3980,3980,3980,3980,0
|
|
20241022,095700,25397865,3980,3980,3980,3980,0
|
|
20241022,095600,25397865,3980,3980,3980,3980,0
|
|
20241022,095500,25397865,3980,3980,3980,3980,0
|
|
20241022,095400,25397865,3980,3970,3980,3970,81
|
|
20241022,095300,25076285,3980,3980,3980,3980,0
|
|
20241022,095200,25076285,3980,3980,3980,3980,0
|
|
20241022,095100,25076285,3980,3980,3980,3980,0
|
|
20241022,095000,25076285,3980,3980,3980,3980,0
|
|
20241022,094900,25076285,3980,3980,3980,3980,0
|
|
20241022,094800,25076285,3980,3980,3980,3980,0
|
|
20241022,094700,25076285,3980,3980,3980,3980,5
|
|
20241022,094600,25056385,3980,3980,3980,3980,0
|
|
20241022,094500,25056385,3980,3980,3980,3980,0
|
|
20241022,094400,25056385,3980,3980,3980,3980,1308
|
|
20241022,094300,19850545,3995,3995,3995,3995,0
|
|
20241022,094200,19850545,3995,3990,3995,3990,5
|
|
20241022,094100,19830585,3990,3985,3990,3985,9
|
|
20241022,094000,19794700,3985,3975,3985,3975,181
|
|
20241022,093900,19075215,3985,3985,3985,3985,1
|
|
20241022,093800,19071230,3975,3975,3975,3975,0
|
|
20241022,093700,19071230,3975,3975,3975,3975,44
|
|
20241022,093600,18896330,3975,3975,3975,3975,34
|
|
20241022,093500,18761180,3975,3975,3975,3975,742
|
|
20241022,093400,15811730,3975,3970,3975,3970,128
|
|
20241022,093300,15303070,3975,3975,3975,3975,2
|
|
20241022,093200,15295120,3970,3970,3970,3970,67
|
|
20241022,093100,15029130,3975,3975,3975,3975,0
|
|
20241022,093000,15029130,3975,3975,3975,3975,13
|
|
20241022,092900,14977455,3975,3975,3975,3975,0
|
|
20241022,092800,14977455,3975,3975,3975,3975,0
|
|
20241022,092700,14977455,3975,3975,3975,3975,0
|
|
20241022,092600,14977455,3975,3975,3975,3975,0
|
|
20241022,092500,14977455,3975,3975,3975,3975,0
|
|
20241022,092400,14977455,3975,3970,3975,3970,6
|
|
20241022,092300,14953630,3970,3970,3970,3970,0
|
|
20241022,092200,14953630,3970,3970,3970,3970,0
|
|
20241022,092100,14953630,3970,3970,3970,3970,0
|
|
20241022,092000,14953630,3970,3970,3970,3970,0
|
|
20241022,091900,14953630,3970,3960,3970,3955,1001
|
|
20241022,091800,10994520,3975,3975,3975,3975,2
|
|
20241022,091700,10986570,3975,3975,3975,3975,0
|
|
20241022,091600,10986570,3975,3970,3975,3955,362
|
|
20241022,091500,9553170,3995,3975,3995,3975,152
|
|
20241022,091400,8948950,3995,3970,3995,3970,12
|
|
20241022,091300,8901035,3995,3975,3995,3970,639
|
|
20241022,091200,6363875,4005,4005,4005,4005,0
|
|
20241022,091100,6363875,4005,4005,4005,4005,0
|
|
20241022,091000,6363875,4005,4000,4005,4000,201
|
|
20241022,090900,5559870,4005,4005,4005,4005,0
|
|
20241022,090800,5559870,4005,4005,4005,4005,0
|
|
20241022,090700,5559870,4005,4005,4005,4005,0
|
|
20241022,090600,5559870,4005,4010,4010,3970,1184
|
|
20241022,090500,854160,4010,4010,4010,4010,0
|
|
20241022,090400,854160,4010,4010,4010,4010,0
|
|
20241022,090300,854160,4010,4010,4010,4010,1
|
|
20241022,090200,850150,4015,4015,4015,4015,0
|
|
20241022,090100,850150,4015,4015,4015,4015,0
|
|
20241022,090000,850150,4015,3970,4015,3970,214
|