675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,201200,146538160,3180,3180,3180,3180,1148
|
|
20241022,201100,146538160,3180,3180,3180,3180,0
|
|
20241022,201000,146538160,3180,3180,3180,3180,0
|
|
20241022,200900,146538160,3180,3180,3180,3180,0
|
|
20241022,200800,146538160,3180,3180,3180,3180,0
|
|
20241022,200700,146538160,3180,3180,3180,3180,0
|
|
20241022,200600,146538160,3180,3180,3180,3180,0
|
|
20241022,200500,146538160,3180,3180,3180,3180,0
|
|
20241022,200400,146538160,3180,3180,3180,3180,0
|
|
20241022,200300,146538160,3180,3180,3180,3180,0
|
|
20241022,200200,146538160,3180,3180,3180,3180,0
|
|
20241022,200100,146538160,3180,3180,3180,3180,0
|
|
20241022,200000,146538160,3180,3180,3180,3180,0
|
|
20241022,195900,146538160,3180,3180,3180,3180,0
|
|
20241022,195800,146538160,3180,3180,3180,3180,0
|
|
20241022,195700,146538160,3180,3180,3180,3180,0
|
|
20241022,195600,146538160,3180,3180,3180,3180,0
|
|
20241022,195500,146538160,3180,3180,3180,3180,0
|
|
20241022,195400,146538160,3180,3180,3180,3180,0
|
|
20241022,195300,146538160,3180,3180,3180,3180,0
|
|
20241022,195200,146538160,3180,3180,3180,3180,0
|
|
20241022,195100,146538160,3180,3180,3180,3180,0
|
|
20241022,195000,146538160,3180,3180,3180,3180,0
|
|
20241022,194900,146538160,3180,3180,3180,3180,0
|
|
20241022,194800,146538160,3180,3180,3180,3180,0
|
|
20241022,194700,146538160,3180,3180,3180,3180,0
|
|
20241022,194600,146538160,3180,3180,3180,3180,0
|
|
20241022,194500,146538160,3180,3180,3180,3180,0
|
|
20241022,194400,146538160,3180,3180,3180,3180,0
|
|
20241022,194300,146538160,3180,3180,3180,3180,0
|
|
20241022,194200,146538160,3180,3180,3180,3180,1148
|
|
20241022,194100,146538160,3180,3180,3180,3180,0
|
|
20241022,194000,146538160,3180,3180,3180,3180,0
|
|
20241022,193900,146538160,3180,3180,3180,3180,0
|
|
20241022,193800,146538160,3180,3180,3180,3180,0
|
|
20241022,193700,146538160,3180,3180,3180,3180,0
|
|
20241022,193600,146538160,3180,3180,3180,3180,0
|
|
20241022,193500,146538160,3180,3180,3180,3180,0
|
|
20241022,193400,146538160,3180,3180,3180,3180,0
|
|
20241022,193300,146538160,3180,3180,3180,3180,0
|
|
20241022,193200,146538160,3180,3180,3180,3180,0
|
|
20241022,193100,146538160,3180,3180,3180,3180,0
|
|
20241022,193000,146538160,3180,3180,3180,3180,0
|
|
20241022,192900,146538160,3180,3180,3180,3180,0
|
|
20241022,192800,146538160,3180,3180,3180,3180,0
|
|
20241022,192700,146538160,3180,3180,3180,3180,0
|
|
20241022,192600,146538160,3180,3180,3180,3180,0
|
|
20241022,192500,146538160,3180,3180,3180,3180,0
|
|
20241022,192400,146538160,3180,3180,3180,3180,0
|
|
20241022,192300,146538160,3180,3180,3180,3180,0
|
|
20241022,192200,146538160,3180,3180,3180,3180,0
|
|
20241022,192100,146538160,3180,3180,3180,3180,0
|
|
20241022,192000,146538160,3180,3180,3180,3180,0
|
|
20241022,191900,146538160,3180,3180,3180,3180,0
|
|
20241022,191800,146538160,3180,3180,3180,3180,0
|
|
20241022,191700,146538160,3180,3180,3180,3180,0
|
|
20241022,191600,146538160,3180,3180,3180,3180,0
|
|
20241022,191500,146538160,3180,3180,3180,3180,0
|
|
20241022,191400,146538160,3180,3180,3180,3180,0
|
|
20241022,191300,146538160,3180,3180,3180,3180,0
|
|
20241022,191200,146538160,3180,3180,3180,3180,1148
|
|
20241022,191100,146538160,3180,3180,3180,3180,0
|
|
20241022,191000,146538160,3180,3180,3180,3180,0
|
|
20241022,190900,146538160,3180,3180,3180,3180,0
|
|
20241022,190800,146538160,3180,3180,3180,3180,0
|
|
20241022,190700,146538160,3180,3180,3180,3180,0
|
|
20241022,190600,146538160,3180,3180,3180,3180,0
|
|
20241022,190500,146538160,3180,3180,3180,3180,0
|
|
20241022,190400,146538160,3180,3180,3180,3180,0
|
|
20241022,190300,146538160,3180,3180,3180,3180,0
|
|
20241022,190200,146538160,3180,3180,3180,3180,0
|
|
20241022,190100,146538160,3180,3180,3180,3180,0
|
|
20241022,190000,146538160,3180,3180,3180,3180,0
|
|
20241022,185900,146538160,3180,3180,3180,3180,0
|
|
20241022,185800,146538160,3180,3180,3180,3180,0
|
|
20241022,185700,146538160,3180,3180,3180,3180,0
|
|
20241022,185600,146538160,3180,3180,3180,3180,0
|
|
20241022,185500,146538160,3180,3180,3180,3180,0
|
|
20241022,185400,146538160,3180,3180,3180,3180,0
|
|
20241022,185300,146538160,3180,3180,3180,3180,0
|
|
20241022,185200,146538160,3180,3180,3180,3180,0
|
|
20241022,185100,146538160,3180,3180,3180,3180,0
|
|
20241022,185000,146538160,3180,3180,3180,3180,0
|
|
20241022,184900,146538160,3180,3180,3180,3180,0
|
|
20241022,184800,146538160,3180,3180,3180,3180,0
|
|
20241022,184700,146538160,3180,3180,3180,3180,0
|
|
20241022,184600,146538160,3180,3180,3180,3180,0
|
|
20241022,184500,146538160,3180,3180,3180,3180,0
|
|
20241022,184400,146538160,3180,3180,3180,3180,0
|
|
20241022,184300,146538160,3180,3180,3180,3180,0
|
|
20241022,184200,146538160,3180,3180,3180,3180,1148
|
|
20241022,184100,146538160,3180,3180,3180,3180,0
|
|
20241022,184000,146538160,3180,3180,3180,3180,0
|
|
20241022,183900,146538160,3180,3180,3180,3180,0
|
|
20241022,183800,146538160,3180,3180,3180,3180,0
|
|
20241022,183700,146538160,3180,3180,3180,3180,0
|
|
20241022,183600,146538160,3180,3180,3180,3180,0
|
|
20241022,183500,146538160,3180,3180,3180,3180,0
|
|
20241022,183400,146538160,3180,3180,3180,3180,0
|
|
20241022,183300,146538160,3180,3180,3180,3180,0
|
|
20241022,183200,146538160,3180,3180,3180,3180,0
|
|
20241022,183100,146538160,3180,3180,3180,3180,0
|
|
20241022,183000,146538160,3180,3180,3180,3180,0
|
|
20241022,182900,146538160,3180,3180,3180,3180,0
|
|
20241022,182800,146538160,3180,3180,3180,3180,0
|
|
20241022,182700,146538160,3180,3180,3180,3180,0
|
|
20241022,182600,146538160,3180,3180,3180,3180,0
|
|
20241022,182500,146538160,3180,3180,3180,3180,0
|
|
20241022,182400,146538160,3180,3180,3180,3180,0
|
|
20241022,182300,146538160,3180,3180,3180,3180,0
|
|
20241022,182200,146538160,3180,3180,3180,3180,0
|
|
20241022,182100,146538160,3180,3180,3180,3180,0
|
|
20241022,182000,146538160,3180,3180,3180,3180,0
|
|
20241022,181900,146538160,3180,3180,3180,3180,0
|
|
20241022,181800,146538160,3180,3180,3180,3180,0
|
|
20241022,181700,146538160,3180,3180,3180,3180,0
|
|
20241022,181600,146538160,3180,3180,3180,3180,0
|
|
20241022,181500,146538160,3180,3180,3180,3180,0
|
|
20241022,181400,146538160,3180,3180,3180,3180,0
|
|
20241022,181300,146538160,3180,3180,3180,3180,0
|
|
20241022,181200,146538160,3180,3180,3180,3180,1148
|
|
20241022,181100,146538160,3180,3180,3180,3180,0
|
|
20241022,181000,146538160,3180,3180,3180,3180,0
|
|
20241022,180900,146538160,3180,3180,3180,3180,0
|
|
20241022,180800,146538160,3180,3180,3180,3180,0
|
|
20241022,180700,146538160,3180,3180,3180,3180,0
|
|
20241022,180600,146538160,3180,3180,3180,3180,0
|
|
20241022,180500,146538160,3180,3180,3180,3180,0
|
|
20241022,180400,146538160,3180,3180,3180,3180,0
|
|
20241022,180300,146538160,3180,3180,3180,3180,0
|
|
20241022,180200,146538160,3180,3180,3180,3180,0
|
|
20241022,180100,146538160,3180,3180,3180,3180,0
|
|
20241022,180000,146538160,3180,3180,3180,3180,0
|
|
20241022,175900,146538160,3180,3180,3180,3180,0
|
|
20241022,175800,146538160,3180,3180,3180,3180,0
|
|
20241022,175700,146538160,3180,3180,3180,3180,0
|
|
20241022,175600,146538160,3180,3180,3180,3180,0
|
|
20241022,175500,146538160,3180,3180,3180,3180,0
|
|
20241022,175400,146538160,3180,3180,3180,3180,0
|
|
20241022,175300,146538160,3180,3180,3180,3180,0
|
|
20241022,175200,146538160,3180,3180,3180,3180,0
|
|
20241022,175100,146538160,3180,3180,3180,3180,0
|
|
20241022,175000,146538160,3180,3180,3180,3180,0
|
|
20241022,174900,146538160,3180,3180,3180,3180,0
|
|
20241022,174800,146538160,3180,3180,3180,3180,0
|
|
20241022,174700,146538160,3180,3180,3180,3180,0
|
|
20241022,174600,146538160,3180,3180,3180,3180,0
|
|
20241022,174500,146538160,3180,3180,3180,3180,0
|
|
20241022,174400,146538160,3180,3180,3180,3180,0
|
|
20241022,174300,146538160,3180,3180,3180,3180,0
|
|
20241022,174200,146538160,3180,3180,3180,3180,1148
|
|
20241022,174100,146538160,3180,3180,3180,3180,0
|
|
20241022,174000,146538160,3180,3180,3180,3180,0
|
|
20241022,173900,146538160,3180,3180,3180,3180,0
|
|
20241022,173800,146538160,3180,3180,3180,3180,0
|
|
20241022,173700,146538160,3180,3180,3180,3180,0
|
|
20241022,173600,146538160,3180,3180,3180,3180,0
|
|
20241022,173500,146538160,3180,3180,3180,3180,0
|
|
20241022,173400,146538160,3180,3180,3180,3180,0
|
|
20241022,173300,146538160,3180,3180,3180,3180,0
|
|
20241022,173200,146538160,3180,3180,3180,3180,0
|
|
20241022,173100,146538160,3180,3180,3180,3180,0
|
|
20241022,173000,146538160,3180,3180,3180,3180,0
|
|
20241022,172900,146538160,3180,3180,3180,3180,0
|
|
20241022,172800,146538160,3180,3180,3180,3180,0
|
|
20241022,172700,146538160,3180,3180,3180,3180,0
|
|
20241022,172600,146538160,3180,3180,3180,3180,0
|
|
20241022,172500,146538160,3180,3180,3180,3180,0
|
|
20241022,172400,146538160,3180,3180,3180,3180,0
|
|
20241022,172300,146538160,3180,3180,3180,3180,0
|
|
20241022,172200,146538160,3180,3180,3180,3180,0
|
|
20241022,172100,146538160,3180,3180,3180,3180,0
|
|
20241022,172000,146538160,3180,3180,3180,3180,0
|
|
20241022,171900,146538160,3180,3180,3180,3180,0
|
|
20241022,171800,146538160,3180,3180,3180,3180,0
|
|
20241022,171700,146538160,3180,3180,3180,3180,0
|
|
20241022,171600,146538160,3180,3180,3180,3180,0
|
|
20241022,171500,146538160,3180,3180,3180,3180,0
|
|
20241022,171400,146538160,3180,3180,3180,3180,0
|
|
20241022,171300,146538160,3180,3180,3180,3180,0
|
|
20241022,171200,146538160,3180,3180,3180,3180,1148
|
|
20241022,171100,146538160,3180,3180,3180,3180,0
|
|
20241022,171000,146538160,3180,3180,3180,3180,0
|
|
20241022,170900,146538160,3180,3180,3180,3180,0
|
|
20241022,170800,146538160,3180,3180,3180,3180,0
|
|
20241022,170700,146538160,3180,3180,3180,3180,0
|
|
20241022,170600,146538160,3180,3180,3180,3180,0
|
|
20241022,170500,146538160,3180,3180,3180,3180,0
|
|
20241022,170400,146538160,3180,3180,3180,3180,0
|
|
20241022,170300,146538160,3180,3180,3180,3180,0
|
|
20241022,170200,146538160,3180,3180,3180,3180,0
|
|
20241022,170100,146538160,3180,3180,3180,3180,0
|
|
20241022,170000,146538160,3180,3180,3180,3180,0
|
|
20241022,165900,146538160,3180,3180,3180,3180,0
|
|
20241022,165800,146538160,3180,3180,3180,3180,0
|
|
20241022,165700,146538160,3180,3180,3180,3180,0
|
|
20241022,165600,146538160,3180,3180,3180,3180,0
|
|
20241022,165500,146538160,3180,3180,3180,3180,0
|
|
20241022,165400,146538160,3180,3180,3180,3180,0
|
|
20241022,165300,146538160,3180,3180,3180,3180,0
|
|
20241022,165200,146538160,3180,3180,3180,3180,0
|
|
20241022,165100,146538160,3180,3180,3180,3180,0
|
|
20241022,165000,146538160,3180,3180,3180,3180,0
|
|
20241022,164900,146538160,3180,3180,3180,3180,0
|
|
20241022,164800,146538160,3180,3180,3180,3180,0
|
|
20241022,164700,146538160,3180,3180,3180,3180,0
|
|
20241022,164600,146538160,3180,3180,3180,3180,0
|
|
20241022,164500,146538160,3180,3180,3180,3180,0
|
|
20241022,164400,146538160,3180,3180,3180,3180,0
|
|
20241022,164300,146538160,3180,3180,3180,3180,0
|
|
20241022,164200,146538160,3180,3180,3180,3180,1148
|
|
20241022,164100,146538160,3180,3180,3180,3180,0
|
|
20241022,164000,146538160,3180,3180,3180,3180,0
|
|
20241022,163900,146538160,3180,3180,3180,3180,0
|
|
20241022,163800,146538160,3180,3180,3180,3180,0
|
|
20241022,163700,146538160,3180,3180,3180,3180,0
|
|
20241022,163600,146538160,3180,3180,3180,3180,0
|
|
20241022,163500,146538160,3180,3180,3180,3180,0
|
|
20241022,163400,146538160,3180,3180,3180,3180,0
|
|
20241022,163300,146538160,3180,3180,3180,3180,0
|
|
20241022,163200,146538160,3180,3180,3180,3180,0
|
|
20241022,163100,146538160,3180,3180,3180,3180,0
|
|
20241022,163000,146538160,3180,3180,3180,3180,0
|
|
20241022,162900,146538160,3180,3180,3180,3180,0
|
|
20241022,162800,146538160,3180,3180,3180,3180,0
|
|
20241022,162700,146538160,3180,3180,3180,3180,0
|
|
20241022,162600,146538160,3180,3180,3180,3180,0
|
|
20241022,162500,146538160,3180,3180,3180,3180,0
|
|
20241022,162400,146538160,3180,3180,3180,3180,0
|
|
20241022,162300,146538160,3180,3180,3180,3180,0
|
|
20241022,162200,146538160,3180,3180,3180,3180,0
|
|
20241022,162100,146538160,3180,3180,3180,3180,0
|
|
20241022,162000,146538160,3180,3180,3180,3180,0
|
|
20241022,161900,146538160,3180,3180,3180,3180,0
|
|
20241022,161800,146538160,3180,3180,3180,3180,0
|
|
20241022,161700,146538160,3180,3180,3180,3180,0
|
|
20241022,161600,146538160,3180,3180,3180,3180,0
|
|
20241022,161500,146538160,3180,3180,3180,3180,0
|
|
20241022,161400,146538160,3180,3180,3180,3180,0
|
|
20241022,161300,146538160,3180,3180,3180,3180,0
|
|
20241022,161200,146538160,3180,3180,3180,3180,1148
|
|
20241022,161100,146538160,3180,3180,3180,3180,0
|
|
20241022,161000,146538160,3180,3180,3180,3180,0
|
|
20241022,160900,146538160,3180,3180,3180,3180,0
|
|
20241022,160800,146538160,3180,3180,3180,3180,0
|
|
20241022,160700,146538160,3180,3180,3180,3180,0
|
|
20241022,160600,146538160,3180,3180,3180,3180,0
|
|
20241022,160500,146538160,3180,3180,3180,3180,0
|
|
20241022,160400,146538160,3180,3180,3180,3180,0
|
|
20241022,160300,146538160,3180,3180,3180,3180,0
|
|
20241022,160200,146538160,3180,3180,3180,3180,0
|
|
20241022,160100,146538160,3180,3180,3180,3180,0
|
|
20241022,160000,146538160,3180,3180,3180,3180,0
|
|
20241022,155900,146538160,3180,3180,3180,3180,0
|
|
20241022,155800,146538160,3180,3180,3180,3180,0
|
|
20241022,155700,146538160,3180,3180,3180,3180,0
|
|
20241022,155600,146538160,3180,3180,3180,3180,0
|
|
20241022,155500,146538160,3180,3180,3180,3180,0
|
|
20241022,155400,146538160,3180,3180,3180,3180,0
|
|
20241022,155300,146538160,3180,3180,3180,3180,0
|
|
20241022,155200,146538160,3180,3180,3180,3180,0
|
|
20241022,155100,146538160,3180,3180,3180,3180,0
|
|
20241022,155000,146538160,3180,3180,3180,3180,0
|
|
20241022,154900,146538160,3180,3180,3180,3180,0
|
|
20241022,154800,146538160,3180,3180,3180,3180,0
|
|
20241022,154700,146538160,3180,3180,3180,3180,0
|
|
20241022,154600,146538160,3180,3180,3180,3180,0
|
|
20241022,154500,146538160,3180,3180,3180,3180,0
|
|
20241022,154400,146538160,3180,3180,3180,3180,0
|
|
20241022,154300,146538160,3180,3180,3180,3180,0
|
|
20241022,154200,146538160,3180,3180,3180,3180,1148
|
|
20241022,154100,146538160,3180,3180,3180,3180,0
|
|
20241022,154000,146538160,3180,3180,3180,3180,0
|
|
20241022,153900,146538160,3180,3180,3180,3180,0
|
|
20241022,153800,146538160,3180,3180,3180,3180,0
|
|
20241022,153700,146538160,3180,3180,3180,3180,0
|
|
20241022,153600,146538160,3180,3180,3180,3180,0
|
|
20241022,153500,146538160,3180,3180,3180,3180,0
|
|
20241022,153400,146538160,3180,3180,3180,3180,0
|
|
20241022,153300,146538160,3180,3180,3180,3180,0
|
|
20241022,153200,146538160,3180,3180,3180,3180,0
|
|
20241022,153100,146538160,3180,3180,3180,3180,0
|
|
20241022,153000,146538160,3180,3180,3180,3180,1148
|
|
20241022,152900,142887520,3185,3185,3185,3185,0
|
|
20241022,152800,142887520,3185,3185,3185,3185,0
|
|
20241022,152700,142887520,3185,3185,3185,3185,0
|
|
20241022,152600,142887520,3185,3185,3185,3185,0
|
|
20241022,152500,142887520,3185,3185,3185,3185,0
|
|
20241022,152400,142887520,3185,3185,3185,3185,0
|
|
20241022,152300,142887520,3185,3185,3185,3185,0
|
|
20241022,152200,142887520,3185,3185,3185,3185,0
|
|
20241022,152100,142887520,3185,3185,3185,3185,0
|
|
20241022,152000,142887520,3185,3185,3185,3185,0
|
|
20241022,151900,142887520,3185,3180,3185,3180,134
|
|
20241022,151800,142461325,3180,3180,3180,3180,0
|
|
20241022,151700,142461325,3180,3180,3180,3180,0
|
|
20241022,151600,142461325,3180,3180,3180,3180,0
|
|
20241022,151500,142461325,3180,3180,3180,3180,1
|
|
20241022,151400,142458145,3180,3180,3180,3180,60
|
|
20241022,151300,142267345,3185,3185,3185,3185,0
|
|
20241022,151200,142267345,3185,3185,3185,3185,0
|
|
20241022,151100,142267345,3185,3185,3185,3185,0
|
|
20241022,151000,142267345,3185,3185,3185,3185,0
|
|
20241022,150900,142267345,3185,3185,3185,3185,14
|
|
20241022,150800,142222755,3185,3185,3185,3185,0
|
|
20241022,150700,142222755,3185,3175,3185,3175,8000
|
|
20241022,150600,116762625,3175,3175,3175,3175,0
|
|
20241022,150500,116762625,3175,3175,3175,3175,0
|
|
20241022,150400,116762625,3175,3175,3175,3175,0
|
|
20241022,150300,116762625,3175,3175,3175,3175,8
|
|
20241022,150200,116737225,3180,3180,3180,3180,0
|
|
20241022,150100,116737225,3180,3180,3180,3180,0
|
|
20241022,150000,116737225,3180,3180,3180,3180,10
|
|
20241022,145900,116705425,3185,3185,3185,3185,0
|
|
20241022,145800,116705425,3185,3185,3185,3185,0
|
|
20241022,145700,116705425,3185,3185,3185,3185,0
|
|
20241022,145600,116705425,3185,3185,3185,3185,0
|
|
20241022,145500,116705425,3185,3185,3185,3185,0
|
|
20241022,145400,116705425,3185,3185,3185,3185,0
|
|
20241022,145300,116705425,3185,3185,3185,3185,0
|
|
20241022,145200,116705425,3185,3185,3185,3185,0
|
|
20241022,145100,116705425,3185,3185,3185,3185,0
|
|
20241022,145000,116705425,3185,3185,3185,3185,0
|
|
20241022,144900,116705425,3185,3185,3185,3185,0
|
|
20241022,144800,116705425,3185,3185,3185,3185,0
|
|
20241022,144700,116705425,3185,3185,3185,3185,0
|
|
20241022,144600,116705425,3185,3185,3185,3185,0
|
|
20241022,144500,116705425,3185,3185,3185,3185,0
|
|
20241022,144400,116705425,3185,3185,3185,3185,0
|
|
20241022,144300,116705425,3185,3185,3185,3185,0
|
|
20241022,144200,116705425,3185,3185,3185,3185,0
|
|
20241022,144100,116705425,3185,3185,3185,3185,0
|
|
20241022,144000,116705425,3185,3185,3185,3185,0
|
|
20241022,143900,116705425,3185,3185,3185,3185,0
|
|
20241022,143800,116705425,3185,3185,3185,3185,0
|
|
20241022,143700,116705425,3185,3185,3185,3185,0
|
|
20241022,143600,116705425,3185,3185,3185,3185,0
|
|
20241022,143500,116705425,3185,3185,3185,3185,0
|
|
20241022,143400,116705425,3185,3185,3185,3185,1
|
|
20241022,143300,116702240,3185,3185,3185,3185,0
|
|
20241022,143200,116702240,3185,3185,3185,3185,0
|
|
20241022,143100,116702240,3185,3185,3185,3185,0
|
|
20241022,143000,116702240,3185,3185,3185,3185,0
|
|
20241022,142900,116702240,3185,3185,3185,3185,0
|
|
20241022,142800,116702240,3185,3180,3185,3180,4000
|
|
20241022,142700,103973750,3180,3180,3180,3180,100
|
|
20241022,142600,103655750,3180,3180,3180,3180,0
|
|
20241022,142500,103655750,3180,3180,3180,3180,0
|
|
20241022,142400,103655750,3180,3180,3180,3180,0
|
|
20241022,142300,103655750,3180,3180,3180,3180,0
|
|
20241022,142200,103655750,3180,3180,3180,3180,0
|
|
20241022,142100,103655750,3180,3180,3180,3180,0
|
|
20241022,142000,103655750,3180,3180,3180,3180,0
|
|
20241022,141900,103655750,3180,3180,3180,3180,0
|
|
20241022,141800,103655750,3180,3180,3180,3180,0
|
|
20241022,141700,103655750,3180,3180,3180,3180,0
|
|
20241022,141600,103655750,3180,3180,3180,3180,0
|
|
20241022,141500,103655750,3180,3180,3180,3180,0
|
|
20241022,141400,103655750,3180,3180,3180,3180,0
|
|
20241022,141300,103655750,3180,3180,3180,3180,0
|
|
20241022,141200,103655750,3180,3180,3180,3180,0
|
|
20241022,141100,103655750,3180,3180,3180,3180,0
|
|
20241022,141000,103655750,3180,3180,3180,3180,0
|
|
20241022,140900,103655750,3180,3180,3180,3180,0
|
|
20241022,140800,103655750,3180,3180,3180,3180,0
|
|
20241022,140700,103655750,3180,3180,3180,3180,0
|
|
20241022,140600,103655750,3180,3180,3180,3180,0
|
|
20241022,140500,103655750,3180,3180,3180,3180,0
|
|
20241022,140400,103655750,3180,3180,3180,3180,0
|
|
20241022,140300,103655750,3180,3180,3180,3180,0
|
|
20241022,140200,103655750,3180,3180,3180,3180,0
|
|
20241022,140100,103655750,3180,3180,3180,3180,0
|
|
20241022,140000,103655750,3180,3180,3180,3180,0
|
|
20241022,135900,103655750,3180,3180,3180,3180,0
|
|
20241022,135800,103655750,3180,3180,3180,3180,0
|
|
20241022,135700,103655750,3180,3180,3180,3180,0
|
|
20241022,135600,103655750,3180,3180,3180,3180,0
|
|
20241022,135500,103655750,3180,3180,3180,3180,0
|
|
20241022,135400,103655750,3180,3180,3180,3180,0
|
|
20241022,135300,103655750,3180,3180,3180,3180,0
|
|
20241022,135200,103655750,3180,3180,3180,3180,0
|
|
20241022,135100,103655750,3180,3180,3180,3180,0
|
|
20241022,135000,103655750,3180,3180,3180,3180,1
|
|
20241022,134900,103652570,3190,3190,3190,3190,0
|
|
20241022,134800,103652570,3190,3190,3190,3190,0
|
|
20241022,134700,103652570,3190,3190,3190,3190,0
|
|
20241022,134600,103652570,3190,3190,3190,3190,0
|
|
20241022,134500,103652570,3190,3190,3190,3190,0
|
|
20241022,134400,103652570,3190,3190,3190,3190,0
|
|
20241022,134300,103652570,3190,3190,3190,3190,0
|
|
20241022,134200,103652570,3190,3190,3190,3190,0
|
|
20241022,134100,103652570,3190,3190,3190,3190,0
|
|
20241022,134000,103652570,3190,3190,3190,3190,0
|
|
20241022,133900,103652570,3190,3190,3190,3190,0
|
|
20241022,133800,103652570,3190,3190,3190,3190,0
|
|
20241022,133700,103652570,3190,3180,3190,3180,814
|
|
20241022,133600,101058710,3185,3185,3185,3185,0
|
|
20241022,133500,101058710,3185,3185,3185,3185,0
|
|
20241022,133400,101058710,3185,3185,3185,3185,0
|
|
20241022,133300,101058710,3185,3175,3185,3175,20
|
|
20241022,133200,100995020,3185,3185,3185,3185,0
|
|
20241022,133100,100995020,3185,3185,3185,3185,0
|
|
20241022,133000,100995020,3185,3185,3185,3185,0
|
|
20241022,132900,100995020,3185,3185,3185,3185,0
|
|
20241022,132800,100995020,3185,3175,3185,3175,7300
|
|
20241022,132700,77779655,3165,3170,3170,3165,1000
|
|
20241022,132600,74614650,3175,3175,3175,3175,1
|
|
20241022,132500,74611475,3175,3175,3175,3175,0
|
|
20241022,132400,74611475,3175,3175,3175,3175,0
|
|
20241022,132300,74611475,3175,3175,3175,3175,0
|
|
20241022,132200,74611475,3175,3175,3175,3175,0
|
|
20241022,132100,74611475,3175,3175,3175,3175,0
|
|
20241022,132000,74611475,3175,3175,3175,3175,0
|
|
20241022,131900,74611475,3175,3175,3175,3175,0
|
|
20241022,131800,74611475,3175,3175,3175,3175,0
|
|
20241022,131700,74611475,3175,3175,3175,3175,0
|
|
20241022,131600,74611475,3175,3175,3175,3175,0
|
|
20241022,131500,74611475,3175,3175,3175,3175,0
|
|
20241022,131400,74611475,3175,3175,3175,3175,0
|
|
20241022,131300,74611475,3175,3175,3175,3175,0
|
|
20241022,131200,74611475,3175,3175,3175,3175,0
|
|
20241022,131100,74611475,3175,3175,3175,3175,100
|
|
20241022,131000,74293975,3175,3175,3175,3175,0
|
|
20241022,130900,74293975,3175,3175,3175,3175,0
|
|
20241022,130800,74293975,3175,3175,3175,3175,0
|
|
20241022,130700,74293975,3175,3175,3175,3175,0
|
|
20241022,130600,74293975,3175,3175,3175,3175,0
|
|
20241022,130500,74293975,3175,3175,3175,3175,0
|
|
20241022,130400,74293975,3175,3175,3175,3175,0
|
|
20241022,130300,74293975,3175,3175,3175,3175,0
|
|
20241022,130200,74293975,3175,3175,3175,3175,0
|
|
20241022,130100,74293975,3175,3175,3175,3175,0
|
|
20241022,130000,74293975,3175,3175,3175,3175,100
|
|
20241022,125900,73976475,3175,3175,3175,3175,0
|
|
20241022,125800,73976475,3175,3175,3175,3175,0
|
|
20241022,125700,73976475,3175,3175,3175,3175,0
|
|
20241022,125600,73976475,3175,3175,3175,3175,0
|
|
20241022,125500,73976475,3175,3175,3175,3175,0
|
|
20241022,125400,73976475,3175,3175,3175,3175,0
|
|
20241022,125300,73976475,3175,3175,3175,3175,0
|
|
20241022,125200,73976475,3175,3175,3175,3175,0
|
|
20241022,125100,73976475,3175,3175,3175,3175,0
|
|
20241022,125000,73976475,3175,3175,3175,3175,0
|
|
20241022,124900,73976475,3175,3175,3175,3175,0
|
|
20241022,124800,73976475,3175,3175,3175,3175,0
|
|
20241022,124700,73976475,3175,3175,3175,3175,37
|
|
20241022,124600,73859000,3175,3175,3175,3175,0
|
|
20241022,124500,73859000,3175,3175,3175,3175,0
|
|
20241022,124400,73859000,3175,3175,3175,3175,0
|
|
20241022,124300,73859000,3175,3175,3175,3175,0
|
|
20241022,124200,73859000,3175,3175,3175,3175,0
|
|
20241022,124100,73859000,3175,3175,3175,3175,0
|
|
20241022,124000,73859000,3175,3175,3175,3175,0
|
|
20241022,123900,73859000,3175,3175,3175,3175,0
|
|
20241022,123800,73859000,3175,3175,3175,3175,0
|
|
20241022,123700,73859000,3175,3175,3175,3175,0
|
|
20241022,123600,73859000,3175,3175,3175,3175,0
|
|
20241022,123500,73859000,3175,3175,3175,3175,0
|
|
20241022,123400,73859000,3175,3175,3175,3175,0
|
|
20241022,123300,73859000,3175,3175,3175,3175,0
|
|
20241022,123200,73859000,3175,3175,3175,3175,0
|
|
20241022,123100,73859000,3175,3175,3175,3175,0
|
|
20241022,123000,73859000,3175,3175,3175,3175,0
|
|
20241022,122900,73859000,3175,3175,3175,3175,0
|
|
20241022,122800,73859000,3175,3175,3175,3175,9
|
|
20241022,122700,73830425,3175,3175,3175,3175,0
|
|
20241022,122600,73830425,3175,3175,3175,3175,0
|
|
20241022,122500,73830425,3175,3175,3175,3175,0
|
|
20241022,122400,73830425,3175,3175,3175,3175,0
|
|
20241022,122300,73830425,3175,3175,3175,3175,0
|
|
20241022,122200,73830425,3175,3175,3175,3175,0
|
|
20241022,122100,73830425,3175,3175,3175,3175,0
|
|
20241022,122000,73830425,3175,3175,3175,3175,0
|
|
20241022,121900,73830425,3175,3175,3175,3175,0
|
|
20241022,121800,73830425,3175,3175,3175,3175,0
|
|
20241022,121700,73830425,3175,3175,3175,3175,0
|
|
20241022,121600,73830425,3175,3175,3175,3175,0
|
|
20241022,121500,73830425,3175,3175,3175,3175,3
|
|
20241022,121400,73820900,3175,3175,3175,3175,0
|
|
20241022,121300,73820900,3175,3175,3175,3175,0
|
|
20241022,121200,73820900,3175,3175,3175,3175,0
|
|
20241022,121100,73820900,3175,3175,3175,3175,0
|
|
20241022,121000,73820900,3175,3175,3175,3175,0
|
|
20241022,120900,73820900,3175,3175,3175,3175,0
|
|
20241022,120800,73820900,3175,3175,3175,3175,0
|
|
20241022,120700,73820900,3175,3175,3175,3175,1
|
|
20241022,120600,73817725,3170,3170,3170,3170,0
|
|
20241022,120500,73817725,3170,3170,3170,3170,0
|
|
20241022,120400,73817725,3170,3170,3170,3170,600
|
|
20241022,120300,71915725,3175,3175,3175,3175,0
|
|
20241022,120200,71915725,3175,3175,3175,3175,0
|
|
20241022,120100,71915725,3175,3175,3175,3175,0
|
|
20241022,120000,71915725,3175,3175,3175,3175,0
|
|
20241022,115900,71915725,3175,3175,3175,3175,0
|
|
20241022,115800,71915725,3175,3175,3175,3175,0
|
|
20241022,115700,71915725,3175,3175,3175,3175,0
|
|
20241022,115600,71915725,3175,3175,3175,3175,0
|
|
20241022,115500,71915725,3175,3175,3175,3175,0
|
|
20241022,115400,71915725,3175,3175,3175,3175,0
|
|
20241022,115300,71915725,3175,3175,3175,3175,0
|
|
20241022,115200,71915725,3175,3175,3175,3175,0
|
|
20241022,115100,71915725,3175,3170,3175,3170,2
|
|
20241022,115000,71909380,3175,3175,3175,3175,0
|
|
20241022,114900,71909380,3175,3175,3175,3175,0
|
|
20241022,114800,71909380,3175,3175,3175,3175,0
|
|
20241022,114700,71909380,3175,3175,3175,3175,0
|
|
20241022,114600,71909380,3175,3170,3175,3170,30
|
|
20241022,114500,71814260,3175,3175,3175,3175,1
|
|
20241022,114400,71811085,3175,3175,3175,3175,0
|
|
20241022,114300,71811085,3175,3175,3175,3175,0
|
|
20241022,114200,71811085,3175,3175,3175,3175,0
|
|
20241022,114100,71811085,3175,3175,3175,3175,0
|
|
20241022,114000,71811085,3175,3175,3175,3175,0
|
|
20241022,113900,71811085,3175,3175,3175,3175,0
|
|
20241022,113800,71811085,3175,3175,3175,3175,0
|
|
20241022,113700,71811085,3175,3175,3175,3175,1
|
|
20241022,113600,71807910,3165,3165,3165,3165,0
|
|
20241022,113500,71807910,3165,3170,3170,3165,1900
|
|
20241022,113400,65794255,3175,3175,3175,3175,0
|
|
20241022,113300,65794255,3175,3175,3175,3175,0
|
|
20241022,113200,65794255,3175,3175,3175,3175,0
|
|
20241022,113100,65794255,3175,3175,3175,3175,0
|
|
20241022,113000,65794255,3175,3175,3175,3175,0
|
|
20241022,112900,65794255,3175,3175,3175,3175,0
|
|
20241022,112800,65794255,3175,3175,3175,3175,0
|
|
20241022,112700,65794255,3175,3175,3175,3175,0
|
|
20241022,112600,65794255,3175,3175,3175,3175,0
|
|
20241022,112500,65794255,3175,3175,3175,3175,0
|
|
20241022,112400,65794255,3175,3175,3175,3175,0
|
|
20241022,112300,65794255,3175,3175,3175,3175,0
|
|
20241022,112200,65794255,3175,3175,3175,3175,0
|
|
20241022,112100,65794255,3175,3175,3175,3175,0
|
|
20241022,112000,65794255,3175,3175,3175,3175,0
|
|
20241022,111900,65794255,3175,3175,3175,3175,0
|
|
20241022,111800,65794255,3175,3175,3175,3175,0
|
|
20241022,111700,65794255,3175,3175,3175,3175,0
|
|
20241022,111600,65794255,3175,3175,3175,3175,0
|
|
20241022,111500,65794255,3175,3175,3175,3175,0
|
|
20241022,111400,65794255,3175,3175,3175,3175,0
|
|
20241022,111300,65794255,3175,3175,3175,3175,0
|
|
20241022,111200,65794255,3175,3175,3175,3175,0
|
|
20241022,111100,65794255,3175,3175,3175,3175,30
|
|
20241022,111000,65699005,3175,3175,3175,3175,0
|
|
20241022,110900,65699005,3175,3175,3175,3175,0
|
|
20241022,110800,65699005,3175,3175,3175,3175,0
|
|
20241022,110700,65699005,3175,3175,3175,3175,0
|
|
20241022,110600,65699005,3175,3175,3175,3175,0
|
|
20241022,110500,65699005,3175,3175,3175,3175,0
|
|
20241022,110400,65699005,3175,3175,3175,3175,0
|
|
20241022,110300,65699005,3175,3175,3175,3175,0
|
|
20241022,110200,65699005,3175,3175,3175,3175,0
|
|
20241022,110100,65699005,3175,3175,3175,3175,21
|
|
20241022,110000,65632330,3180,3180,3180,3180,0
|
|
20241022,105900,65632330,3180,3180,3180,3180,32
|
|
20241022,105800,65530570,3180,3180,3180,3180,0
|
|
20241022,105700,65530570,3180,3180,3180,3180,0
|
|
20241022,105600,65530570,3180,3180,3180,3180,0
|
|
20241022,105500,65530570,3180,3180,3180,3180,22
|
|
20241022,105400,65460610,3180,3180,3180,3180,0
|
|
20241022,105300,65460610,3180,3180,3180,3180,1
|
|
20241022,105200,65457430,3175,3175,3175,3175,0
|
|
20241022,105100,65457430,3175,3175,3175,3175,0
|
|
20241022,105000,65457430,3175,3175,3175,3175,0
|
|
20241022,104900,65457430,3175,3175,3175,3175,1
|
|
20241022,104800,65454255,3175,3175,3175,3175,0
|
|
20241022,104700,65454255,3175,3175,3175,3175,0
|
|
20241022,104600,65454255,3175,3175,3175,3175,0
|
|
20241022,104500,65454255,3175,3175,3175,3175,1
|
|
20241022,104400,65451080,3165,3165,3165,3165,0
|
|
20241022,104300,65451080,3165,3165,3165,3165,0
|
|
20241022,104200,65451080,3165,3165,3165,3165,0
|
|
20241022,104100,65451080,3165,3165,3165,3165,0
|
|
20241022,104000,65451080,3165,3165,3165,3165,541
|
|
20241022,103900,63738815,3160,3160,3160,3160,0
|
|
20241022,103800,63738815,3160,3160,3160,3160,0
|
|
20241022,103700,63738815,3160,3160,3160,3160,0
|
|
20241022,103600,63738815,3160,3165,3165,3160,140
|
|
20241022,103500,63295965,3165,3165,3165,3165,1
|
|
20241022,103400,63292800,3165,3165,3165,3165,15
|
|
20241022,103300,63245325,3160,3160,3160,3160,0
|
|
20241022,103200,63245325,3160,3160,3160,3160,0
|
|
20241022,103100,63245325,3160,3160,3160,3160,0
|
|
20241022,103000,63245325,3160,3160,3160,3160,0
|
|
20241022,102900,63245325,3160,3160,3160,3160,935
|
|
20241022,102800,60290725,3160,3160,3160,3160,15
|
|
20241022,102700,60243325,3160,3160,3160,3160,100
|
|
20241022,102600,59927325,3160,3160,3160,3160,0
|
|
20241022,102500,59927325,3160,3160,3160,3160,20
|
|
20241022,102400,59864125,3160,3160,3160,3160,0
|
|
20241022,102300,59864125,3160,3175,3175,3160,9000
|
|
20241022,102200,31398255,3175,3175,3175,3175,0
|
|
20241022,102100,31398255,3175,3175,3175,3175,915
|
|
20241022,102000,28493130,3175,3175,3175,3175,200
|
|
20241022,101900,27858130,3175,3175,3175,3175,14
|
|
20241022,101800,27813680,3175,3175,3175,3175,0
|
|
20241022,101700,27813680,3175,3175,3175,3175,0
|
|
20241022,101600,27813680,3175,3175,3175,3175,1
|
|
20241022,101500,27810505,3180,3180,3180,3180,1
|
|
20241022,101400,27807325,3180,3180,3180,3180,22
|
|
20241022,101300,27737365,3185,3185,3185,3185,0
|
|
20241022,101200,27737365,3185,3185,3185,3185,0
|
|
20241022,101100,27737365,3185,3185,3185,3185,0
|
|
20241022,101000,27737365,3185,3185,3185,3185,0
|
|
20241022,100900,27737365,3185,3185,3185,3185,0
|
|
20241022,100800,27737365,3185,3185,3185,3185,2
|
|
20241022,100700,27730995,3170,3180,3180,3170,4400
|
|
20241022,100600,13782570,3185,3185,3185,3185,0
|
|
20241022,100500,13782570,3185,3185,3185,3185,30
|
|
20241022,100400,13687020,3190,3190,3190,3190,0
|
|
20241022,100300,13687020,3190,3190,3190,3190,0
|
|
20241022,100200,13687020,3190,3190,3190,3190,4
|
|
20241022,100100,13674260,3190,3190,3190,3190,0
|
|
20241022,100000,13674260,3190,3190,3190,3190,0
|
|
20241022,095900,13674260,3190,3190,3190,3190,0
|
|
20241022,095800,13674260,3190,3190,3190,3190,0
|
|
20241022,095700,13674260,3190,3190,3190,3190,1
|
|
20241022,095600,13671070,3185,3185,3185,3185,1
|
|
20241022,095500,13667885,3190,3190,3190,3190,0
|
|
20241022,095400,13667885,3190,3190,3190,3190,0
|
|
20241022,095300,13667885,3190,3190,3190,3190,0
|
|
20241022,095200,13667885,3190,3190,3190,3190,0
|
|
20241022,095100,13667885,3190,3190,3190,3190,0
|
|
20241022,095000,13667885,3190,3190,3190,3190,0
|
|
20241022,094900,13667885,3190,3190,3190,3190,0
|
|
20241022,094800,13667885,3190,3190,3190,3190,0
|
|
20241022,094700,13667885,3190,3185,3190,3185,10
|
|
20241022,094600,13636030,3185,3185,3185,3185,0
|
|
20241022,094500,13636030,3185,3185,3185,3185,0
|
|
20241022,094400,13636030,3185,3185,3185,3185,0
|
|
20241022,094300,13636030,3185,3185,3185,3185,0
|
|
20241022,094200,13636030,3185,3185,3185,3185,1
|
|
20241022,094100,13632845,3180,3180,3180,3180,9
|
|
20241022,094000,13604225,3180,3180,3180,3180,150
|
|
20241022,093900,13127225,3180,3180,3180,3180,0
|
|
20241022,093800,13127225,3180,3180,3180,3180,0
|
|
20241022,093700,13127225,3180,3180,3180,3180,20
|
|
20241022,093600,13063625,3180,3180,3180,3180,0
|
|
20241022,093500,13063625,3180,3180,3180,3180,6
|
|
20241022,093400,13044545,3180,3180,3180,3180,14
|
|
20241022,093300,13000025,3180,3190,3190,3180,7
|
|
20241022,093200,12977715,3190,3190,3190,3190,0
|
|
20241022,093100,12977715,3190,3190,3190,3190,0
|
|
20241022,093000,12977715,3190,3185,3190,3185,3
|
|
20241022,092900,12968155,3190,3190,3190,3190,0
|
|
20241022,092800,12968155,3190,3190,3190,3190,0
|
|
20241022,092700,12968155,3190,3185,3190,3185,2900
|
|
20241022,092600,3717165,3185,3185,3185,3185,2
|
|
20241022,092500,3710795,3190,3185,3190,3185,7
|
|
20241022,092400,3688475,3190,3190,3190,3190,0
|
|
20241022,092300,3688475,3190,3185,3190,3185,14
|
|
20241022,092200,3643880,3175,3175,3175,3175,0
|
|
20241022,092100,3643880,3175,3175,3175,3175,0
|
|
20241022,092000,3643880,3175,3175,3175,3175,20
|
|
20241022,091900,3580380,3175,3175,3175,3175,0
|
|
20241022,091800,3580380,3175,3175,3175,3175,1
|
|
20241022,091700,3577205,3165,3165,3165,3165,0
|
|
20241022,091600,3577205,3165,3165,3165,3165,0
|
|
20241022,091500,3577205,3165,3165,3165,3165,0
|
|
20241022,091400,3577205,3165,3165,3165,3165,0
|
|
20241022,091300,3577205,3165,3165,3165,3165,0
|
|
20241022,091200,3577205,3165,3165,3165,3165,0
|
|
20241022,091100,3577205,3165,3175,3175,3165,349
|
|
20241022,091000,2472250,3190,3190,3190,3190,0
|
|
20241022,090900,2472250,3190,3190,3190,3190,0
|
|
20241022,090800,2472250,3190,3190,3190,3190,0
|
|
20241022,090700,2472250,3190,3190,3190,3190,0
|
|
20241022,090600,2472250,3190,3190,3190,3190,0
|
|
20241022,090500,2472250,3190,3190,3190,3190,2
|
|
20241022,090400,2465870,3190,3190,3190,3190,0
|
|
20241022,090300,2465870,3190,3190,3190,3190,0
|
|
20241022,090200,2465870,3190,3190,3190,3190,31
|
|
20241022,090100,2366980,3190,3190,3190,3190,0
|
|
20241022,090000,2366980,3190,3190,3190,3190,742
|