702 lines
32 KiB
CSV
702 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,203900,32922335,2680,2680,2680,2680,457
|
|
20241023,203800,32922335,2680,2680,2680,2680,0
|
|
20241023,203700,32922335,2680,2680,2680,2680,0
|
|
20241023,203600,32922335,2680,2680,2680,2680,0
|
|
20241023,203500,32922335,2680,2680,2680,2680,0
|
|
20241023,203400,32922335,2680,2680,2680,2680,0
|
|
20241023,203300,32922335,2680,2680,2680,2680,0
|
|
20241023,203200,32922335,2680,2680,2680,2680,0
|
|
20241023,203100,32922335,2680,2680,2680,2680,0
|
|
20241023,203000,32922335,2680,2680,2680,2680,0
|
|
20241023,202900,32922335,2680,2680,2680,2680,0
|
|
20241023,202800,32922335,2680,2680,2680,2680,0
|
|
20241023,202700,32922335,2680,2680,2680,2680,0
|
|
20241023,202600,32922335,2680,2680,2680,2680,0
|
|
20241023,202500,32922335,2680,2680,2680,2680,0
|
|
20241023,202400,32922335,2680,2680,2680,2680,0
|
|
20241023,202300,32922335,2680,2680,2680,2680,0
|
|
20241023,202200,32922335,2680,2680,2680,2680,0
|
|
20241023,202100,32922335,2680,2680,2680,2680,0
|
|
20241023,202000,32922335,2680,2680,2680,2680,0
|
|
20241023,201900,32922335,2680,2680,2680,2680,0
|
|
20241023,201800,32922335,2680,2680,2680,2680,0
|
|
20241023,201700,32922335,2680,2680,2680,2680,0
|
|
20241023,201600,32922335,2680,2680,2680,2680,0
|
|
20241023,201500,32922335,2680,2680,2680,2680,0
|
|
20241023,201400,32922335,2680,2680,2680,2680,0
|
|
20241023,201300,32922335,2680,2680,2680,2680,0
|
|
20241023,201200,32922335,2680,2680,2680,2680,0
|
|
20241023,201100,32922335,2680,2680,2680,2680,0
|
|
20241023,201000,32922335,2680,2680,2680,2680,0
|
|
20241023,200900,32922335,2680,2680,2680,2680,457
|
|
20241023,200800,32922335,2680,2680,2680,2680,0
|
|
20241023,200700,32922335,2680,2680,2680,2680,0
|
|
20241023,200600,32922335,2680,2680,2680,2680,0
|
|
20241023,200500,32922335,2680,2680,2680,2680,0
|
|
20241023,200400,32922335,2680,2680,2680,2680,0
|
|
20241023,200300,32922335,2680,2680,2680,2680,0
|
|
20241023,200200,32922335,2680,2680,2680,2680,0
|
|
20241023,200100,32922335,2680,2680,2680,2680,0
|
|
20241023,200000,32922335,2680,2680,2680,2680,0
|
|
20241023,195900,32922335,2680,2680,2680,2680,0
|
|
20241023,195800,32922335,2680,2680,2680,2680,0
|
|
20241023,195700,32922335,2680,2680,2680,2680,0
|
|
20241023,195600,32922335,2680,2680,2680,2680,0
|
|
20241023,195500,32922335,2680,2680,2680,2680,0
|
|
20241023,195400,32922335,2680,2680,2680,2680,0
|
|
20241023,195300,32922335,2680,2680,2680,2680,0
|
|
20241023,195200,32922335,2680,2680,2680,2680,0
|
|
20241023,195100,32922335,2680,2680,2680,2680,0
|
|
20241023,195000,32922335,2680,2680,2680,2680,0
|
|
20241023,194900,32922335,2680,2680,2680,2680,0
|
|
20241023,194800,32922335,2680,2680,2680,2680,0
|
|
20241023,194700,32922335,2680,2680,2680,2680,0
|
|
20241023,194600,32922335,2680,2680,2680,2680,0
|
|
20241023,194500,32922335,2680,2680,2680,2680,0
|
|
20241023,194400,32922335,2680,2680,2680,2680,0
|
|
20241023,194300,32922335,2680,2680,2680,2680,0
|
|
20241023,194200,32922335,2680,2680,2680,2680,0
|
|
20241023,194100,32922335,2680,2680,2680,2680,0
|
|
20241023,194000,32922335,2680,2680,2680,2680,0
|
|
20241023,193900,32922335,2680,2680,2680,2680,457
|
|
20241023,193800,32922335,2680,2680,2680,2680,0
|
|
20241023,193700,32922335,2680,2680,2680,2680,0
|
|
20241023,193600,32922335,2680,2680,2680,2680,0
|
|
20241023,193500,32922335,2680,2680,2680,2680,0
|
|
20241023,193400,32922335,2680,2680,2680,2680,0
|
|
20241023,193300,32922335,2680,2680,2680,2680,0
|
|
20241023,193200,32922335,2680,2680,2680,2680,0
|
|
20241023,193100,32922335,2680,2680,2680,2680,0
|
|
20241023,193000,32922335,2680,2680,2680,2680,0
|
|
20241023,192900,32922335,2680,2680,2680,2680,0
|
|
20241023,192800,32922335,2680,2680,2680,2680,0
|
|
20241023,192700,32922335,2680,2680,2680,2680,0
|
|
20241023,192600,32922335,2680,2680,2680,2680,0
|
|
20241023,192500,32922335,2680,2680,2680,2680,0
|
|
20241023,192400,32922335,2680,2680,2680,2680,0
|
|
20241023,192300,32922335,2680,2680,2680,2680,0
|
|
20241023,192200,32922335,2680,2680,2680,2680,0
|
|
20241023,192100,32922335,2680,2680,2680,2680,0
|
|
20241023,192000,32922335,2680,2680,2680,2680,0
|
|
20241023,191900,32922335,2680,2680,2680,2680,0
|
|
20241023,191800,32922335,2680,2680,2680,2680,0
|
|
20241023,191700,32922335,2680,2680,2680,2680,0
|
|
20241023,191600,32922335,2680,2680,2680,2680,0
|
|
20241023,191500,32922335,2680,2680,2680,2680,0
|
|
20241023,191400,32922335,2680,2680,2680,2680,0
|
|
20241023,191300,32922335,2680,2680,2680,2680,0
|
|
20241023,191200,32922335,2680,2680,2680,2680,0
|
|
20241023,191100,32922335,2680,2680,2680,2680,0
|
|
20241023,191000,32922335,2680,2680,2680,2680,0
|
|
20241023,190900,32922335,2680,2680,2680,2680,457
|
|
20241023,190800,32922335,2680,2680,2680,2680,0
|
|
20241023,190700,32922335,2680,2680,2680,2680,0
|
|
20241023,190600,32922335,2680,2680,2680,2680,0
|
|
20241023,190500,32922335,2680,2680,2680,2680,0
|
|
20241023,190400,32922335,2680,2680,2680,2680,0
|
|
20241023,190300,32922335,2680,2680,2680,2680,0
|
|
20241023,190200,32922335,2680,2680,2680,2680,0
|
|
20241023,190100,32922335,2680,2680,2680,2680,0
|
|
20241023,190000,32922335,2680,2680,2680,2680,0
|
|
20241023,185900,32922335,2680,2680,2680,2680,0
|
|
20241023,185800,32922335,2680,2680,2680,2680,0
|
|
20241023,185700,32922335,2680,2680,2680,2680,0
|
|
20241023,185600,32922335,2680,2680,2680,2680,0
|
|
20241023,185500,32922335,2680,2680,2680,2680,0
|
|
20241023,185400,32922335,2680,2680,2680,2680,0
|
|
20241023,185300,32922335,2680,2680,2680,2680,0
|
|
20241023,185200,32922335,2680,2680,2680,2680,0
|
|
20241023,185100,32922335,2680,2680,2680,2680,0
|
|
20241023,185000,32922335,2680,2680,2680,2680,0
|
|
20241023,184900,32922335,2680,2680,2680,2680,0
|
|
20241023,184800,32922335,2680,2680,2680,2680,0
|
|
20241023,184700,32922335,2680,2680,2680,2680,0
|
|
20241023,184600,32922335,2680,2680,2680,2680,0
|
|
20241023,184500,32922335,2680,2680,2680,2680,0
|
|
20241023,184400,32922335,2680,2680,2680,2680,0
|
|
20241023,184300,32922335,2680,2680,2680,2680,0
|
|
20241023,184200,32922335,2680,2680,2680,2680,0
|
|
20241023,184100,32922335,2680,2680,2680,2680,0
|
|
20241023,184000,32922335,2680,2680,2680,2680,0
|
|
20241023,183900,32922335,2680,2680,2680,2680,457
|
|
20241023,183800,32922335,2680,2680,2680,2680,0
|
|
20241023,183700,32922335,2680,2680,2680,2680,0
|
|
20241023,183600,32922335,2680,2680,2680,2680,0
|
|
20241023,183500,32922335,2680,2680,2680,2680,0
|
|
20241023,183400,32922335,2680,2680,2680,2680,0
|
|
20241023,183300,32922335,2680,2680,2680,2680,0
|
|
20241023,183200,32922335,2680,2680,2680,2680,0
|
|
20241023,183100,32922335,2680,2680,2680,2680,0
|
|
20241023,183000,32922335,2680,2680,2680,2680,0
|
|
20241023,182900,32922335,2680,2680,2680,2680,0
|
|
20241023,182800,32922335,2680,2680,2680,2680,0
|
|
20241023,182700,32922335,2680,2680,2680,2680,0
|
|
20241023,182600,32922335,2680,2680,2680,2680,0
|
|
20241023,182500,32922335,2680,2680,2680,2680,0
|
|
20241023,182400,32922335,2680,2680,2680,2680,0
|
|
20241023,182300,32922335,2680,2680,2680,2680,0
|
|
20241023,182200,32922335,2680,2680,2680,2680,0
|
|
20241023,182100,32922335,2680,2680,2680,2680,0
|
|
20241023,182000,32922335,2680,2680,2680,2680,0
|
|
20241023,181900,32922335,2680,2680,2680,2680,0
|
|
20241023,181800,32922335,2680,2680,2680,2680,0
|
|
20241023,181700,32922335,2680,2680,2680,2680,0
|
|
20241023,181600,32922335,2680,2680,2680,2680,0
|
|
20241023,181500,32922335,2680,2680,2680,2680,0
|
|
20241023,181400,32922335,2680,2680,2680,2680,0
|
|
20241023,181300,32922335,2680,2680,2680,2680,0
|
|
20241023,181200,32922335,2680,2680,2680,2680,0
|
|
20241023,181100,32922335,2680,2680,2680,2680,0
|
|
20241023,181000,32922335,2680,2680,2680,2680,0
|
|
20241023,180900,32922335,2680,2680,2680,2680,457
|
|
20241023,180800,32922335,2680,2680,2680,2680,0
|
|
20241023,180700,32922335,2680,2680,2680,2680,0
|
|
20241023,180600,32922335,2680,2680,2680,2680,0
|
|
20241023,180500,32922335,2680,2680,2680,2680,0
|
|
20241023,180400,32922335,2680,2680,2680,2680,0
|
|
20241023,180300,32922335,2680,2680,2680,2680,0
|
|
20241023,180200,32922335,2680,2680,2680,2680,0
|
|
20241023,180100,32922335,2680,2680,2680,2680,0
|
|
20241023,180000,32922335,2680,2680,2680,2680,0
|
|
20241023,175900,32922335,2680,2680,2680,2680,0
|
|
20241023,175800,32922335,2680,2680,2680,2680,0
|
|
20241023,175700,32922335,2680,2680,2680,2680,0
|
|
20241023,175600,32922335,2680,2680,2680,2680,0
|
|
20241023,175500,32922335,2680,2680,2680,2680,0
|
|
20241023,175400,32922335,2680,2680,2680,2680,0
|
|
20241023,175300,32922335,2680,2680,2680,2680,0
|
|
20241023,175200,32922335,2680,2680,2680,2680,0
|
|
20241023,175100,32922335,2680,2680,2680,2680,0
|
|
20241023,175000,32922335,2680,2680,2680,2680,0
|
|
20241023,174900,32922335,2680,2680,2680,2680,0
|
|
20241023,174800,32922335,2680,2680,2680,2680,0
|
|
20241023,174700,32922335,2680,2680,2680,2680,0
|
|
20241023,174600,32922335,2680,2680,2680,2680,0
|
|
20241023,174500,32922335,2680,2680,2680,2680,0
|
|
20241023,174400,32922335,2680,2680,2680,2680,0
|
|
20241023,174300,32922335,2680,2680,2680,2680,0
|
|
20241023,174200,32922335,2680,2680,2680,2680,0
|
|
20241023,174100,32922335,2680,2680,2680,2680,0
|
|
20241023,174000,32922335,2680,2680,2680,2680,0
|
|
20241023,173900,32922335,2680,2680,2680,2680,457
|
|
20241023,173800,32922335,2680,2680,2680,2680,0
|
|
20241023,173700,32922335,2680,2680,2680,2680,0
|
|
20241023,173600,32922335,2680,2680,2680,2680,0
|
|
20241023,173500,32922335,2680,2680,2680,2680,0
|
|
20241023,173400,32922335,2680,2680,2680,2680,0
|
|
20241023,173300,32922335,2680,2680,2680,2680,0
|
|
20241023,173200,32922335,2680,2680,2680,2680,0
|
|
20241023,173100,32922335,2680,2680,2680,2680,0
|
|
20241023,173000,32922335,2680,2680,2680,2680,0
|
|
20241023,172900,32922335,2680,2680,2680,2680,0
|
|
20241023,172800,32922335,2680,2680,2680,2680,0
|
|
20241023,172700,32922335,2680,2680,2680,2680,0
|
|
20241023,172600,32922335,2680,2680,2680,2680,0
|
|
20241023,172500,32922335,2680,2680,2680,2680,0
|
|
20241023,172400,32922335,2680,2680,2680,2680,0
|
|
20241023,172300,32922335,2680,2680,2680,2680,0
|
|
20241023,172200,32922335,2680,2680,2680,2680,0
|
|
20241023,172100,32922335,2680,2680,2680,2680,0
|
|
20241023,172000,32922335,2680,2680,2680,2680,0
|
|
20241023,171900,32922335,2680,2680,2680,2680,0
|
|
20241023,171800,32922335,2680,2680,2680,2680,0
|
|
20241023,171700,32922335,2680,2680,2680,2680,0
|
|
20241023,171600,32922335,2680,2680,2680,2680,0
|
|
20241023,171500,32922335,2680,2680,2680,2680,0
|
|
20241023,171400,32922335,2680,2680,2680,2680,0
|
|
20241023,171300,32922335,2680,2680,2680,2680,0
|
|
20241023,171200,32922335,2680,2680,2680,2680,0
|
|
20241023,171100,32922335,2680,2680,2680,2680,0
|
|
20241023,171000,32922335,2680,2680,2680,2680,0
|
|
20241023,170900,32922335,2680,2680,2680,2680,457
|
|
20241023,170800,32922335,2680,2680,2680,2680,0
|
|
20241023,170700,32922335,2680,2680,2680,2680,0
|
|
20241023,170600,32922335,2680,2680,2680,2680,0
|
|
20241023,170500,32922335,2680,2680,2680,2680,0
|
|
20241023,170400,32922335,2680,2680,2680,2680,0
|
|
20241023,170300,32922335,2680,2680,2680,2680,0
|
|
20241023,170200,32922335,2680,2680,2680,2680,0
|
|
20241023,170100,32922335,2680,2680,2680,2680,0
|
|
20241023,170000,32922335,2680,2680,2680,2680,0
|
|
20241023,165900,32922335,2680,2680,2680,2680,0
|
|
20241023,165800,32922335,2680,2680,2680,2680,0
|
|
20241023,165700,32922335,2680,2680,2680,2680,0
|
|
20241023,165600,32922335,2680,2680,2680,2680,0
|
|
20241023,165500,32922335,2680,2680,2680,2680,0
|
|
20241023,165400,32922335,2680,2680,2680,2680,0
|
|
20241023,165300,32922335,2680,2680,2680,2680,0
|
|
20241023,165200,32922335,2680,2680,2680,2680,0
|
|
20241023,165100,32922335,2680,2680,2680,2680,0
|
|
20241023,165000,32922335,2680,2680,2680,2680,0
|
|
20241023,164900,32922335,2680,2680,2680,2680,0
|
|
20241023,164800,32922335,2680,2680,2680,2680,0
|
|
20241023,164700,32922335,2680,2680,2680,2680,0
|
|
20241023,164600,32922335,2680,2680,2680,2680,0
|
|
20241023,164500,32922335,2680,2680,2680,2680,0
|
|
20241023,164400,32922335,2680,2680,2680,2680,0
|
|
20241023,164300,32922335,2680,2680,2680,2680,0
|
|
20241023,164200,32922335,2680,2680,2680,2680,0
|
|
20241023,164100,32922335,2680,2680,2680,2680,0
|
|
20241023,164000,32922335,2680,2680,2680,2680,0
|
|
20241023,163900,32922335,2680,2680,2680,2680,457
|
|
20241023,163800,32922335,2680,2680,2680,2680,0
|
|
20241023,163700,32922335,2680,2680,2680,2680,0
|
|
20241023,163600,32922335,2680,2680,2680,2680,0
|
|
20241023,163500,32922335,2680,2680,2680,2680,0
|
|
20241023,163400,32922335,2680,2680,2680,2680,0
|
|
20241023,163300,32922335,2680,2680,2680,2680,0
|
|
20241023,163200,32922335,2680,2680,2680,2680,0
|
|
20241023,163100,32922335,2680,2680,2680,2680,0
|
|
20241023,163000,32922335,2680,2680,2680,2680,0
|
|
20241023,162900,32922335,2680,2680,2680,2680,0
|
|
20241023,162800,32922335,2680,2680,2680,2680,0
|
|
20241023,162700,32922335,2680,2680,2680,2680,0
|
|
20241023,162600,32922335,2680,2680,2680,2680,0
|
|
20241023,162500,32922335,2680,2680,2680,2680,0
|
|
20241023,162400,32922335,2680,2680,2680,2680,0
|
|
20241023,162300,32922335,2680,2680,2680,2680,0
|
|
20241023,162200,32922335,2680,2680,2680,2680,0
|
|
20241023,162100,32922335,2680,2680,2680,2680,0
|
|
20241023,162000,32922335,2680,2680,2680,2680,0
|
|
20241023,161900,32922335,2680,2680,2680,2680,0
|
|
20241023,161800,32922335,2680,2680,2680,2680,0
|
|
20241023,161700,32922335,2680,2680,2680,2680,0
|
|
20241023,161600,32922335,2680,2680,2680,2680,0
|
|
20241023,161500,32922335,2680,2680,2680,2680,0
|
|
20241023,161400,32922335,2680,2680,2680,2680,0
|
|
20241023,161300,32922335,2680,2680,2680,2680,0
|
|
20241023,161200,32922335,2680,2680,2680,2680,0
|
|
20241023,161100,32922335,2680,2680,2680,2680,0
|
|
20241023,161000,32922335,2680,2680,2680,2680,0
|
|
20241023,160900,32922335,2680,2680,2680,2680,457
|
|
20241023,160800,32922335,2680,2680,2680,2680,0
|
|
20241023,160700,32922335,2680,2680,2680,2680,0
|
|
20241023,160600,32922335,2680,2680,2680,2680,0
|
|
20241023,160500,32922335,2680,2680,2680,2680,0
|
|
20241023,160400,32922335,2680,2680,2680,2680,0
|
|
20241023,160300,32922335,2680,2680,2680,2680,0
|
|
20241023,160200,32922335,2680,2680,2680,2680,0
|
|
20241023,160100,32922335,2680,2680,2680,2680,0
|
|
20241023,160000,32922335,2680,2680,2680,2680,0
|
|
20241023,155900,32922335,2680,2680,2680,2680,0
|
|
20241023,155800,32922335,2680,2680,2680,2680,0
|
|
20241023,155700,32922335,2680,2680,2680,2680,0
|
|
20241023,155600,32922335,2680,2680,2680,2680,0
|
|
20241023,155500,32922335,2680,2680,2680,2680,0
|
|
20241023,155400,32922335,2680,2680,2680,2680,0
|
|
20241023,155300,32922335,2680,2680,2680,2680,0
|
|
20241023,155200,32922335,2680,2680,2680,2680,0
|
|
20241023,155100,32922335,2680,2680,2680,2680,0
|
|
20241023,155000,32922335,2680,2680,2680,2680,0
|
|
20241023,154900,32922335,2680,2680,2680,2680,0
|
|
20241023,154800,32922335,2680,2680,2680,2680,0
|
|
20241023,154700,32922335,2680,2680,2680,2680,0
|
|
20241023,154600,32922335,2680,2680,2680,2680,0
|
|
20241023,154500,32922335,2680,2680,2680,2680,0
|
|
20241023,154400,32922335,2680,2680,2680,2680,0
|
|
20241023,154300,32922335,2680,2680,2680,2680,0
|
|
20241023,154200,32922335,2680,2680,2680,2680,0
|
|
20241023,154100,32922335,2680,2680,2680,2680,0
|
|
20241023,154000,32922335,2680,2680,2680,2680,0
|
|
20241023,153900,32922335,2680,2680,2680,2680,457
|
|
20241023,153800,32922335,2680,2680,2680,2680,0
|
|
20241023,153700,32922335,2680,2680,2680,2680,0
|
|
20241023,153600,32922335,2680,2680,2680,2680,0
|
|
20241023,153500,32922335,2680,2680,2680,2680,0
|
|
20241023,153400,32922335,2680,2680,2680,2680,0
|
|
20241023,153300,32922335,2680,2680,2680,2680,0
|
|
20241023,153200,32922335,2680,2680,2680,2680,0
|
|
20241023,153100,32922335,2680,2680,2680,2680,0
|
|
20241023,153000,32922335,2680,2680,2680,2680,457
|
|
20241023,152900,31697575,2680,2680,2680,2680,0
|
|
20241023,152800,31697575,2680,2680,2680,2680,0
|
|
20241023,152700,31697575,2680,2680,2680,2680,0
|
|
20241023,152600,31697575,2680,2680,2680,2680,0
|
|
20241023,152500,31697575,2680,2680,2680,2680,0
|
|
20241023,152400,31697575,2680,2680,2680,2680,0
|
|
20241023,152300,31697575,2680,2680,2680,2680,0
|
|
20241023,152200,31697575,2680,2680,2680,2680,0
|
|
20241023,152100,31697575,2680,2680,2680,2680,0
|
|
20241023,152000,31697575,2680,2680,2680,2680,0
|
|
20241023,151900,31697575,2680,2680,2680,2680,310
|
|
20241023,151800,30866775,2680,2680,2680,2680,1
|
|
20241023,151700,30864095,2660,2660,2660,2660,0
|
|
20241023,151600,30864095,2660,2660,2660,2660,0
|
|
20241023,151500,30864095,2660,2660,2660,2660,314
|
|
20241023,151400,30028855,2660,2670,2670,2660,200
|
|
20241023,151300,29496365,2680,2680,2680,2680,0
|
|
20241023,151200,29496365,2680,2680,2680,2680,0
|
|
20241023,151100,29496365,2680,2680,2680,2680,0
|
|
20241023,151000,29496365,2680,2680,2680,2680,0
|
|
20241023,150900,29496365,2680,2680,2680,2680,0
|
|
20241023,150800,29496365,2680,2665,2680,2665,24
|
|
20241023,150700,29432390,2665,2665,2665,2665,203
|
|
20241023,150600,28891395,2685,2685,2685,2685,0
|
|
20241023,150500,28891395,2685,2660,2685,2660,157
|
|
20241023,150400,28473725,2665,2665,2665,2665,201
|
|
20241023,150300,27938060,2680,2680,2680,2680,0
|
|
20241023,150200,27938060,2680,2680,2680,2680,0
|
|
20241023,150100,27938060,2680,2680,2680,2680,0
|
|
20241023,150000,27938060,2680,2680,2680,2680,0
|
|
20241023,145900,27938060,2680,2680,2680,2680,0
|
|
20241023,145800,27938060,2680,2680,2680,2680,0
|
|
20241023,145700,27938060,2680,2680,2680,2680,9
|
|
20241023,145600,27913940,2680,2680,2680,2680,10
|
|
20241023,145500,27887140,2685,2685,2685,2685,0
|
|
20241023,145400,27887140,2685,2685,2685,2685,0
|
|
20241023,145300,27887140,2685,2685,2685,2685,0
|
|
20241023,145200,27887140,2685,2685,2685,2685,0
|
|
20241023,145100,27887140,2685,2685,2685,2685,0
|
|
20241023,145000,27887140,2685,2685,2685,2685,0
|
|
20241023,144900,27887140,2685,2685,2685,2685,0
|
|
20241023,144800,27887140,2685,2685,2685,2685,0
|
|
20241023,144700,27887140,2685,2685,2685,2685,0
|
|
20241023,144600,27887140,2685,2685,2685,2685,0
|
|
20241023,144500,27887140,2685,2685,2685,2685,0
|
|
20241023,144400,27887140,2685,2685,2685,2685,0
|
|
20241023,144300,27887140,2685,2685,2685,2685,0
|
|
20241023,144200,27887140,2685,2685,2685,2685,0
|
|
20241023,144100,27887140,2685,2685,2685,2685,0
|
|
20241023,144000,27887140,2685,2685,2685,2685,0
|
|
20241023,143900,27887140,2685,2685,2685,2685,0
|
|
20241023,143800,27887140,2685,2685,2685,2685,99
|
|
20241023,143700,27621325,2685,2685,2685,2685,0
|
|
20241023,143600,27621325,2685,2685,2685,2685,0
|
|
20241023,143500,27621325,2685,2685,2685,2685,0
|
|
20241023,143400,27621325,2685,2685,2685,2685,0
|
|
20241023,143300,27621325,2685,2685,2685,2685,0
|
|
20241023,143200,27621325,2685,2685,2685,2685,0
|
|
20241023,143100,27621325,2685,2685,2685,2685,0
|
|
20241023,143000,27621325,2685,2685,2685,2685,0
|
|
20241023,142900,27621325,2685,2685,2685,2685,0
|
|
20241023,142800,27621325,2685,2685,2685,2685,0
|
|
20241023,142700,27621325,2685,2685,2685,2685,0
|
|
20241023,142600,27621325,2685,2685,2685,2685,0
|
|
20241023,142500,27621325,2685,2685,2685,2685,0
|
|
20241023,142400,27621325,2685,2685,2685,2685,0
|
|
20241023,142300,27621325,2685,2685,2685,2685,0
|
|
20241023,142200,27621325,2685,2685,2685,2685,0
|
|
20241023,142100,27621325,2685,2685,2685,2685,1
|
|
20241023,142000,27618640,2670,2670,2670,2670,0
|
|
20241023,141900,27618640,2670,2670,2670,2670,0
|
|
20241023,141800,27618640,2670,2670,2670,2670,0
|
|
20241023,141700,27618640,2670,2670,2670,2670,0
|
|
20241023,141600,27618640,2670,2680,2685,2670,702
|
|
20241023,141500,25744275,2675,2670,2675,2670,637
|
|
20241023,141400,24040330,2670,2670,2670,2670,0
|
|
20241023,141300,24040330,2670,2670,2670,2670,0
|
|
20241023,141200,24040330,2670,2670,2670,2670,0
|
|
20241023,141100,24040330,2670,2670,2670,2670,1
|
|
20241023,141000,24037660,2660,2660,2660,2660,0
|
|
20241023,140900,24037660,2660,2660,2660,2660,0
|
|
20241023,140800,24037660,2660,2660,2660,2660,0
|
|
20241023,140700,24037660,2660,2660,2660,2660,0
|
|
20241023,140600,24037660,2660,2660,2660,2660,0
|
|
20241023,140500,24037660,2660,2660,2660,2660,0
|
|
20241023,140400,24037660,2660,2660,2660,2660,0
|
|
20241023,140300,24037660,2660,2660,2660,2660,0
|
|
20241023,140200,24037660,2660,2660,2660,2660,0
|
|
20241023,140100,24037660,2660,2660,2660,2660,4
|
|
20241023,140000,24027020,2670,2670,2670,2670,0
|
|
20241023,135900,24027020,2670,2670,2670,2670,0
|
|
20241023,135800,24027020,2670,2670,2670,2670,0
|
|
20241023,135700,24027020,2670,2670,2670,2670,0
|
|
20241023,135600,24027020,2670,2670,2670,2670,0
|
|
20241023,135500,24027020,2670,2670,2670,2670,0
|
|
20241023,135400,24027020,2670,2670,2670,2670,0
|
|
20241023,135300,24027020,2670,2670,2670,2670,0
|
|
20241023,135200,24027020,2670,2670,2670,2670,0
|
|
20241023,135100,24027020,2670,2670,2670,2670,0
|
|
20241023,135000,24027020,2670,2670,2670,2670,0
|
|
20241023,134900,24027020,2670,2670,2670,2670,0
|
|
20241023,134800,24027020,2670,2670,2670,2670,0
|
|
20241023,134700,24027020,2670,2670,2670,2670,0
|
|
20241023,134600,24027020,2670,2670,2670,2670,0
|
|
20241023,134500,24027020,2670,2670,2670,2670,0
|
|
20241023,134400,24027020,2670,2670,2670,2670,0
|
|
20241023,134300,24027020,2670,2670,2670,2670,0
|
|
20241023,134200,24027020,2670,2670,2670,2670,0
|
|
20241023,134100,24027020,2670,2670,2670,2670,0
|
|
20241023,134000,24027020,2670,2670,2670,2670,0
|
|
20241023,133900,24027020,2670,2670,2670,2670,0
|
|
20241023,133800,24027020,2670,2670,2670,2670,0
|
|
20241023,133700,24027020,2670,2670,2670,2670,0
|
|
20241023,133600,24027020,2670,2670,2670,2670,0
|
|
20241023,133500,24027020,2670,2670,2670,2670,0
|
|
20241023,133400,24027020,2670,2670,2670,2670,0
|
|
20241023,133300,24027020,2670,2670,2670,2670,150
|
|
20241023,133200,23626520,2670,2670,2670,2670,0
|
|
20241023,133100,23626520,2670,2670,2670,2670,0
|
|
20241023,133000,23626520,2670,2670,2670,2670,0
|
|
20241023,132900,23626520,2670,2670,2670,2670,0
|
|
20241023,132800,23626520,2670,2670,2670,2670,0
|
|
20241023,132700,23626520,2670,2670,2670,2670,0
|
|
20241023,132600,23626520,2670,2670,2670,2670,0
|
|
20241023,132500,23626520,2670,2670,2670,2670,0
|
|
20241023,132400,23626520,2670,2670,2670,2670,1
|
|
20241023,132300,23623850,2660,2660,2660,2660,2
|
|
20241023,132200,23618530,2660,2660,2660,2660,5
|
|
20241023,132100,23605230,2670,2670,2670,2670,0
|
|
20241023,132000,23605230,2670,2670,2670,2670,0
|
|
20241023,131900,23605230,2670,2670,2670,2670,0
|
|
20241023,131800,23605230,2670,2670,2670,2670,0
|
|
20241023,131700,23605230,2670,2670,2670,2670,0
|
|
20241023,131600,23605230,2670,2670,2670,2670,0
|
|
20241023,131500,23605230,2670,2670,2670,2670,0
|
|
20241023,131400,23605230,2670,2670,2670,2670,0
|
|
20241023,131300,23605230,2670,2670,2670,2670,0
|
|
20241023,131200,23605230,2670,2670,2670,2670,0
|
|
20241023,131100,23605230,2670,2670,2670,2670,0
|
|
20241023,131000,23605230,2670,2670,2670,2670,0
|
|
20241023,130900,23605230,2670,2670,2670,2670,0
|
|
20241023,130800,23605230,2670,2670,2670,2670,0
|
|
20241023,130700,23605230,2670,2670,2670,2670,0
|
|
20241023,130600,23605230,2670,2670,2670,2670,0
|
|
20241023,130500,23605230,2670,2670,2670,2670,0
|
|
20241023,130400,23605230,2670,2670,2670,2670,1
|
|
20241023,130300,23602560,2655,2655,2655,2655,0
|
|
20241023,130200,23602560,2655,2655,2655,2655,306
|
|
20241023,130100,22790130,2655,2655,2655,2655,0
|
|
20241023,130000,22790130,2655,2655,2655,2655,215
|
|
20241023,125900,22219305,2660,2660,2660,2660,0
|
|
20241023,125800,22219305,2660,2660,2660,2660,0
|
|
20241023,125700,22219305,2660,2660,2660,2660,6
|
|
20241023,125600,22203345,2660,2660,2660,2660,0
|
|
20241023,125500,22203345,2660,2660,2660,2660,0
|
|
20241023,125400,22203345,2660,2660,2660,2660,3
|
|
20241023,125300,22195365,2660,2660,2660,2660,12
|
|
20241023,125200,22163445,2670,2670,2670,2670,0
|
|
20241023,125100,22163445,2670,2670,2670,2670,0
|
|
20241023,125000,22163445,2670,2670,2670,2670,0
|
|
20241023,124900,22163445,2670,2670,2670,2670,0
|
|
20241023,124800,22163445,2670,2670,2670,2670,0
|
|
20241023,124700,22163445,2670,2670,2670,2670,0
|
|
20241023,124600,22163445,2670,2670,2670,2670,0
|
|
20241023,124500,22163445,2670,2670,2670,2670,0
|
|
20241023,124400,22163445,2670,2670,2670,2670,0
|
|
20241023,124300,22163445,2670,2670,2670,2670,0
|
|
20241023,124200,22163445,2670,2670,2670,2670,0
|
|
20241023,124100,22163445,2670,2670,2670,2670,0
|
|
20241023,124000,22163445,2670,2670,2670,2670,0
|
|
20241023,123900,22163445,2670,2670,2670,2670,0
|
|
20241023,123800,22163445,2670,2670,2670,2670,35
|
|
20241023,123700,22069995,2665,2665,2665,2665,0
|
|
20241023,123600,22069995,2665,2665,2665,2665,0
|
|
20241023,123500,22069995,2665,2665,2665,2665,0
|
|
20241023,123400,22069995,2665,2665,2665,2665,0
|
|
20241023,123300,22069995,2665,2665,2665,2665,0
|
|
20241023,123200,22069995,2665,2665,2665,2665,0
|
|
20241023,123100,22069995,2665,2665,2665,2665,0
|
|
20241023,123000,22069995,2665,2665,2665,2665,0
|
|
20241023,122900,22069995,2665,2665,2665,2665,0
|
|
20241023,122800,22069995,2665,2665,2665,2665,0
|
|
20241023,122700,22069995,2665,2665,2665,2665,0
|
|
20241023,122600,22069995,2665,2665,2665,2665,0
|
|
20241023,122500,22069995,2665,2665,2665,2665,0
|
|
20241023,122400,22069995,2665,2665,2665,2665,0
|
|
20241023,122300,22069995,2665,2665,2665,2665,0
|
|
20241023,122200,22069995,2665,2665,2665,2665,0
|
|
20241023,122100,22069995,2665,2665,2665,2665,0
|
|
20241023,122000,22069995,2665,2665,2665,2665,0
|
|
20241023,121900,22069995,2665,2665,2665,2665,0
|
|
20241023,121800,22069995,2665,2665,2665,2665,0
|
|
20241023,121700,22069995,2665,2665,2665,2665,0
|
|
20241023,121600,22069995,2665,2665,2665,2665,0
|
|
20241023,121500,22069995,2665,2665,2665,2665,0
|
|
20241023,121400,22069995,2665,2665,2665,2665,0
|
|
20241023,121300,22069995,2665,2665,2665,2665,0
|
|
20241023,121200,22069995,2665,2665,2665,2665,0
|
|
20241023,121100,22069995,2665,2665,2665,2665,0
|
|
20241023,121000,22069995,2665,2665,2665,2665,0
|
|
20241023,120900,22069995,2665,2665,2665,2665,0
|
|
20241023,120800,22069995,2665,2665,2665,2665,367
|
|
20241023,120700,21091940,2665,2660,2665,2660,500
|
|
20241023,120600,19759520,2650,2650,2650,2650,0
|
|
20241023,120500,19759520,2650,2650,2650,2650,0
|
|
20241023,120400,19759520,2650,2650,2650,2650,0
|
|
20241023,120300,19759520,2650,2650,2650,2650,100
|
|
20241023,120200,19494520,2650,2650,2650,2650,0
|
|
20241023,120100,19494520,2650,2650,2650,2650,0
|
|
20241023,120000,19494520,2650,2650,2650,2650,0
|
|
20241023,115900,19494520,2650,2650,2650,2650,10
|
|
20241023,115800,19468020,2650,2650,2650,2650,0
|
|
20241023,115700,19468020,2650,2650,2650,2650,0
|
|
20241023,115600,19468020,2650,2650,2650,2650,0
|
|
20241023,115500,19468020,2650,2650,2650,2650,0
|
|
20241023,115400,19468020,2650,2650,2650,2650,0
|
|
20241023,115300,19468020,2650,2650,2650,2650,0
|
|
20241023,115200,19468020,2650,2650,2650,2650,0
|
|
20241023,115100,19468020,2650,2650,2650,2650,0
|
|
20241023,115000,19468020,2650,2650,2650,2650,0
|
|
20241023,114900,19468020,2650,2655,2655,2650,144
|
|
20241023,114800,19086415,2655,2655,2655,2655,100
|
|
20241023,114700,18820915,2665,2665,2665,2665,0
|
|
20241023,114600,18820915,2665,2665,2665,2665,0
|
|
20241023,114500,18820915,2665,2665,2665,2665,0
|
|
20241023,114400,18820915,2665,2665,2665,2665,0
|
|
20241023,114300,18820915,2665,2665,2665,2665,3
|
|
20241023,114200,18812920,2650,2650,2650,2650,0
|
|
20241023,114100,18812920,2650,2650,2650,2650,0
|
|
20241023,114000,18812920,2650,2650,2650,2650,0
|
|
20241023,113900,18812920,2650,2650,2650,2650,0
|
|
20241023,113800,18812920,2650,2650,2650,2650,0
|
|
20241023,113700,18812920,2650,2650,2650,2650,0
|
|
20241023,113600,18812920,2650,2650,2650,2650,0
|
|
20241023,113500,18812920,2650,2650,2650,2650,0
|
|
20241023,113400,18812920,2650,2650,2650,2650,0
|
|
20241023,113300,18812920,2650,2650,2650,2650,0
|
|
20241023,113200,18812920,2650,2650,2650,2650,0
|
|
20241023,113100,18812920,2650,2650,2650,2650,0
|
|
20241023,113000,18812920,2650,2650,2650,2650,0
|
|
20241023,112900,18812920,2650,2650,2650,2650,0
|
|
20241023,112800,18812920,2650,2650,2650,2650,0
|
|
20241023,112700,18812920,2650,2650,2650,2650,0
|
|
20241023,112600,18812920,2650,2650,2650,2650,0
|
|
20241023,112500,18812920,2650,2650,2650,2650,0
|
|
20241023,112400,18812920,2650,2655,2655,2650,4
|
|
20241023,112300,18802305,2655,2655,2655,2655,51
|
|
20241023,112200,18666900,2670,2670,2670,2670,0
|
|
20241023,112100,18666900,2670,2670,2670,2670,0
|
|
20241023,112000,18666900,2670,2670,2670,2670,0
|
|
20241023,111900,18666900,2670,2670,2670,2670,0
|
|
20241023,111800,18666900,2670,2670,2670,2670,0
|
|
20241023,111700,18666900,2670,2670,2670,2670,1
|
|
20241023,111600,18664230,2655,2655,2655,2655,0
|
|
20241023,111500,18664230,2655,2655,2655,2655,1
|
|
20241023,111400,18661575,2650,2650,2650,2650,0
|
|
20241023,111300,18661575,2650,2650,2650,2650,0
|
|
20241023,111200,18661575,2650,2650,2650,2650,0
|
|
20241023,111100,18661575,2650,2650,2650,2650,0
|
|
20241023,111000,18661575,2650,2665,2665,2650,695
|
|
20241023,110900,16818090,2685,2685,2685,2685,0
|
|
20241023,110800,16818090,2685,2685,2685,2685,0
|
|
20241023,110700,16818090,2685,2685,2685,2685,0
|
|
20241023,110600,16818090,2685,2685,2685,2685,0
|
|
20241023,110500,16818090,2685,2685,2685,2685,0
|
|
20241023,110400,16818090,2685,2685,2685,2685,0
|
|
20241023,110300,16818090,2685,2685,2685,2685,0
|
|
20241023,110200,16818090,2685,2675,2685,2675,46
|
|
20241023,110100,16694845,2660,2660,2660,2660,637
|
|
20241023,110000,15000425,2655,2655,2655,2655,0
|
|
20241023,105900,15000425,2655,2655,2655,2655,0
|
|
20241023,105800,15000425,2655,2670,2670,2655,1800
|
|
20241023,105700,10212870,2670,2670,2670,2670,74
|
|
20241023,105600,10015290,2670,2670,2670,2670,0
|
|
20241023,105500,10015290,2670,2670,2670,2670,112
|
|
20241023,105400,9716250,2670,2690,2690,2670,68
|
|
20241023,105300,9534070,2690,2690,2690,2690,0
|
|
20241023,105200,9534070,2690,2690,2690,2690,0
|
|
20241023,105100,9534070,2690,2690,2690,2690,0
|
|
20241023,105000,9534070,2690,2690,2690,2690,1
|
|
20241023,104900,9531380,2690,2690,2690,2690,0
|
|
20241023,104800,9531380,2690,2690,2690,2690,0
|
|
20241023,104700,9531380,2690,2685,2690,2685,22
|
|
20241023,104600,9472300,2685,2685,2685,2685,0
|
|
20241023,104500,9472300,2685,2685,2685,2685,0
|
|
20241023,104400,9472300,2685,2685,2685,2685,0
|
|
20241023,104300,9472300,2685,2685,2685,2685,0
|
|
20241023,104200,9472300,2685,2685,2685,2685,0
|
|
20241023,104100,9472300,2685,2685,2685,2685,0
|
|
20241023,104000,9472300,2685,2685,2685,2685,0
|
|
20241023,103900,9472300,2685,2685,2685,2685,0
|
|
20241023,103800,9472300,2685,2685,2685,2685,0
|
|
20241023,103700,9472300,2685,2685,2685,2685,0
|
|
20241023,103600,9472300,2685,2685,2685,2685,0
|
|
20241023,103500,9472300,2685,2685,2685,2685,0
|
|
20241023,103400,9472300,2685,2685,2685,2685,118
|
|
20241023,103300,9155470,2685,2685,2685,2685,0
|
|
20241023,103200,9155470,2685,2685,2685,2685,0
|
|
20241023,103100,9155470,2685,2685,2685,2685,0
|
|
20241023,103000,9155470,2685,2685,2685,2685,95
|
|
20241023,102900,8900395,2685,2685,2685,2685,0
|
|
20241023,102800,8900395,2685,2685,2685,2685,0
|
|
20241023,102700,8900395,2685,2685,2685,2685,1
|
|
20241023,102600,8897710,2665,2665,2665,2665,0
|
|
20241023,102500,8897710,2665,2665,2665,2665,0
|
|
20241023,102400,8897710,2665,2665,2665,2665,0
|
|
20241023,102300,8897710,2665,2675,2675,2665,21
|
|
20241023,102200,8841715,2680,2680,2680,2680,0
|
|
20241023,102100,8841715,2680,2680,2680,2680,0
|
|
20241023,102000,8841715,2680,2680,2680,2680,0
|
|
20241023,101900,8841715,2680,2680,2680,2680,55
|
|
20241023,101800,8694315,2685,2685,2685,2685,0
|
|
20241023,101700,8694315,2685,2685,2685,2685,0
|
|
20241023,101600,8694315,2685,2685,2685,2685,0
|
|
20241023,101500,8694315,2685,2685,2685,2685,0
|
|
20241023,101400,8694315,2685,2685,2685,2685,0
|
|
20241023,101300,8694315,2685,2685,2685,2685,0
|
|
20241023,101200,8694315,2685,2685,2685,2685,0
|
|
20241023,101100,8694315,2685,2685,2685,2685,0
|
|
20241023,101000,8694315,2685,2685,2685,2685,0
|
|
20241023,100900,8694315,2685,2685,2685,2685,0
|
|
20241023,100800,8694315,2685,2685,2685,2685,0
|
|
20241023,100700,8694315,2685,2685,2685,2685,0
|
|
20241023,100600,8694315,2685,2685,2685,2685,0
|
|
20241023,100500,8694315,2685,2685,2685,2685,0
|
|
20241023,100400,8694315,2685,2685,2685,2685,0
|
|
20241023,100300,8694315,2685,2685,2685,2685,1
|
|
20241023,100200,8691630,2685,2685,2685,2685,1
|
|
20241023,100100,8688945,2685,2685,2685,2685,0
|
|
20241023,100000,8688945,2685,2685,2685,2685,14
|
|
20241023,095900,8651355,2680,2680,2680,2680,0
|
|
20241023,095800,8651355,2680,2680,2680,2680,0
|
|
20241023,095700,8651355,2680,2680,2680,2680,111
|
|
20241023,095600,8353875,2680,2680,2680,2680,58
|
|
20241023,095500,8198435,2680,2680,2680,2680,0
|
|
20241023,095400,8198435,2680,2680,2680,2680,0
|
|
20241023,095300,8198435,2680,2680,2680,2680,0
|
|
20241023,095200,8198435,2680,2680,2680,2680,0
|
|
20241023,095100,8198435,2680,2680,2680,2680,0
|
|
20241023,095000,8198435,2680,2680,2680,2680,0
|
|
20241023,094900,8198435,2680,2680,2680,2680,0
|
|
20241023,094800,8198435,2680,2680,2680,2680,0
|
|
20241023,094700,8198435,2680,2680,2680,2680,526
|
|
20241023,094600,6788755,2680,2680,2680,2680,0
|
|
20241023,094500,6788755,2680,2680,2680,2680,0
|
|
20241023,094400,6788755,2680,2680,2680,2680,1
|
|
20241023,094300,6786075,2665,2665,2665,2665,0
|
|
20241023,094200,6786075,2665,2665,2665,2665,0
|
|
20241023,094100,6786075,2665,2665,2665,2665,0
|
|
20241023,094000,6786075,2665,2665,2665,2665,0
|
|
20241023,093900,6786075,2665,2665,2665,2665,0
|
|
20241023,093800,6786075,2665,2665,2665,2665,0
|
|
20241023,093700,6786075,2665,2665,2665,2665,0
|
|
20241023,093600,6786075,2665,2665,2665,2665,0
|
|
20241023,093500,6786075,2665,2665,2665,2665,0
|
|
20241023,093400,6786075,2665,2665,2665,2665,367
|
|
20241023,093300,5808020,2660,2660,2660,2660,0
|
|
20241023,093200,5808020,2660,2660,2660,2660,700
|
|
20241023,093100,3946020,2665,2665,2665,2665,0
|
|
20241023,093000,3946020,2665,2665,2665,2665,245
|
|
20241023,092900,3293095,2665,2665,2665,2665,321
|
|
20241023,092800,2437630,2665,2665,2665,2665,111
|
|
20241023,092700,2141815,2665,2665,2665,2665,0
|
|
20241023,092600,2141815,2665,2665,2665,2665,0
|
|
20241023,092500,2141815,2665,2665,2665,2665,0
|
|
20241023,092400,2141815,2665,2665,2665,2665,10
|
|
20241023,092300,2115165,2665,2665,2665,2665,2
|
|
20241023,092200,2109835,2665,2665,2665,2665,20
|
|
20241023,092100,2056535,2665,2670,2670,2665,158
|
|
20241023,092000,1634875,2685,2685,2685,2685,4
|
|
20241023,091900,1624135,2670,2670,2670,2670,0
|
|
20241023,091800,1624135,2670,2670,2670,2670,0
|
|
20241023,091700,1624135,2670,2670,2670,2670,0
|
|
20241023,091600,1624135,2670,2670,2670,2670,200
|
|
20241023,091500,1090135,2690,2690,2690,2690,0
|
|
20241023,091400,1090135,2690,2690,2690,2690,0
|
|
20241023,091300,1090135,2690,2690,2690,2690,0
|
|
20241023,091200,1090135,2690,2690,2690,2690,0
|
|
20241023,091100,1090135,2690,2690,2690,2690,0
|
|
20241023,091000,1090135,2690,2690,2690,2690,0
|
|
20241023,090900,1090135,2690,2690,2690,2690,0
|
|
20241023,090800,1090135,2690,2690,2690,2690,0
|
|
20241023,090700,1090135,2690,2690,2690,2690,1
|
|
20241023,090600,1087445,2670,2675,2675,2670,385
|
|
20241023,090500,58740,2670,2670,2670,2670,12
|
|
20241023,090400,26700,2670,2670,2670,2670,10
|
|
20241023,090300,0,2700,2700,2700,2700,0
|
|
20241023,090200,0,2700,2700,2700,2700,0
|
|
20241023,090100,0,2700,2700,2700,2700,0
|
|
20241023,090000,0,2700,2700,2700,2700,0
|