627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,192400,46618750,2760,2760,2760,2760,1515
|
|
20241021,192300,46618750,2760,2760,2760,2760,0
|
|
20241021,192200,46618750,2760,2760,2760,2760,0
|
|
20241021,192100,46618750,2760,2760,2760,2760,0
|
|
20241021,192000,46618750,2760,2760,2760,2760,0
|
|
20241021,191900,46618750,2760,2760,2760,2760,0
|
|
20241021,191800,46618750,2760,2760,2760,2760,0
|
|
20241021,191700,46618750,2760,2760,2760,2760,0
|
|
20241021,191600,46618750,2760,2760,2760,2760,0
|
|
20241021,191500,46618750,2760,2760,2760,2760,0
|
|
20241021,191400,46618750,2760,2760,2760,2760,0
|
|
20241021,191300,46618750,2760,2760,2760,2760,0
|
|
20241021,191200,46618750,2760,2760,2760,2760,0
|
|
20241021,191100,46618750,2760,2760,2760,2760,0
|
|
20241021,191000,46618750,2760,2760,2760,2760,0
|
|
20241021,190900,46618750,2760,2760,2760,2760,0
|
|
20241021,190800,46618750,2760,2760,2760,2760,0
|
|
20241021,190700,46618750,2760,2760,2760,2760,0
|
|
20241021,190600,46618750,2760,2760,2760,2760,0
|
|
20241021,190500,46618750,2760,2760,2760,2760,0
|
|
20241021,190400,46618750,2760,2760,2760,2760,0
|
|
20241021,190300,46618750,2760,2760,2760,2760,0
|
|
20241021,190200,46618750,2760,2760,2760,2760,0
|
|
20241021,190100,46618750,2760,2760,2760,2760,0
|
|
20241021,190000,46618750,2760,2760,2760,2760,0
|
|
20241021,185900,46618750,2760,2760,2760,2760,0
|
|
20241021,185800,46618750,2760,2760,2760,2760,0
|
|
20241021,185700,46618750,2760,2760,2760,2760,0
|
|
20241021,185600,46618750,2760,2760,2760,2760,0
|
|
20241021,185500,46618750,2760,2760,2760,2760,0
|
|
20241021,185400,46618750,2760,2760,2760,2760,1515
|
|
20241021,185300,46618750,2760,2760,2760,2760,0
|
|
20241021,185200,46618750,2760,2760,2760,2760,0
|
|
20241021,185100,46618750,2760,2760,2760,2760,0
|
|
20241021,185000,46618750,2760,2760,2760,2760,0
|
|
20241021,184900,46618750,2760,2760,2760,2760,0
|
|
20241021,184800,46618750,2760,2760,2760,2760,0
|
|
20241021,184700,46618750,2760,2760,2760,2760,0
|
|
20241021,184600,46618750,2760,2760,2760,2760,0
|
|
20241021,184500,46618750,2760,2760,2760,2760,0
|
|
20241021,184400,46618750,2760,2760,2760,2760,0
|
|
20241021,184300,46618750,2760,2760,2760,2760,0
|
|
20241021,184200,46618750,2760,2760,2760,2760,0
|
|
20241021,184100,46618750,2760,2760,2760,2760,0
|
|
20241021,184000,46618750,2760,2760,2760,2760,0
|
|
20241021,183900,46618750,2760,2760,2760,2760,0
|
|
20241021,183800,46618750,2760,2760,2760,2760,0
|
|
20241021,183700,46618750,2760,2760,2760,2760,0
|
|
20241021,183600,46618750,2760,2760,2760,2760,0
|
|
20241021,183500,46618750,2760,2760,2760,2760,0
|
|
20241021,183400,46618750,2760,2760,2760,2760,0
|
|
20241021,183300,46618750,2760,2760,2760,2760,0
|
|
20241021,183200,46618750,2760,2760,2760,2760,0
|
|
20241021,183100,46618750,2760,2760,2760,2760,0
|
|
20241021,183000,46618750,2760,2760,2760,2760,0
|
|
20241021,182900,46618750,2760,2760,2760,2760,0
|
|
20241021,182800,46618750,2760,2760,2760,2760,0
|
|
20241021,182700,46618750,2760,2760,2760,2760,0
|
|
20241021,182600,46618750,2760,2760,2760,2760,0
|
|
20241021,182500,46618750,2760,2760,2760,2760,0
|
|
20241021,182400,46618750,2760,2760,2760,2760,1515
|
|
20241021,182300,46618750,2760,2760,2760,2760,0
|
|
20241021,182200,46618750,2760,2760,2760,2760,0
|
|
20241021,182100,46618750,2760,2760,2760,2760,0
|
|
20241021,182000,46618750,2760,2760,2760,2760,0
|
|
20241021,181900,46618750,2760,2760,2760,2760,0
|
|
20241021,181800,46618750,2760,2760,2760,2760,0
|
|
20241021,181700,46618750,2760,2760,2760,2760,0
|
|
20241021,181600,46618750,2760,2760,2760,2760,0
|
|
20241021,181500,46618750,2760,2760,2760,2760,0
|
|
20241021,181400,46618750,2760,2760,2760,2760,0
|
|
20241021,181300,46618750,2760,2760,2760,2760,0
|
|
20241021,181200,46618750,2760,2760,2760,2760,0
|
|
20241021,181100,46618750,2760,2760,2760,2760,0
|
|
20241021,181000,46618750,2760,2760,2760,2760,0
|
|
20241021,180900,46618750,2760,2760,2760,2760,0
|
|
20241021,180800,46618750,2760,2760,2760,2760,0
|
|
20241021,180700,46618750,2760,2760,2760,2760,0
|
|
20241021,180600,46618750,2760,2760,2760,2760,0
|
|
20241021,180500,46618750,2760,2760,2760,2760,0
|
|
20241021,180400,46618750,2760,2760,2760,2760,0
|
|
20241021,180300,46618750,2760,2760,2760,2760,0
|
|
20241021,180200,46618750,2760,2760,2760,2760,0
|
|
20241021,180100,46618750,2760,2760,2760,2760,0
|
|
20241021,180000,46618750,2760,2760,2760,2760,0
|
|
20241021,175900,46618750,2760,2760,2760,2760,0
|
|
20241021,175800,46618750,2760,2760,2760,2760,0
|
|
20241021,175700,46618750,2760,2760,2760,2760,0
|
|
20241021,175600,46618750,2760,2760,2760,2760,0
|
|
20241021,175500,46618750,2760,2760,2760,2760,0
|
|
20241021,175400,46618750,2760,2760,2760,2760,1515
|
|
20241021,175300,46618750,2760,2760,2760,2760,0
|
|
20241021,175200,46618750,2760,2760,2760,2760,0
|
|
20241021,175100,46618750,2760,2760,2760,2760,0
|
|
20241021,175000,46618750,2760,2760,2760,2760,0
|
|
20241021,174900,46618750,2760,2760,2760,2760,0
|
|
20241021,174800,46618750,2760,2760,2760,2760,0
|
|
20241021,174700,46618750,2760,2760,2760,2760,0
|
|
20241021,174600,46618750,2760,2760,2760,2760,0
|
|
20241021,174500,46618750,2760,2760,2760,2760,0
|
|
20241021,174400,46618750,2760,2760,2760,2760,0
|
|
20241021,174300,46618750,2760,2760,2760,2760,0
|
|
20241021,174200,46618750,2760,2760,2760,2760,0
|
|
20241021,174100,46618750,2760,2760,2760,2760,0
|
|
20241021,174000,46618750,2760,2760,2760,2760,0
|
|
20241021,173900,46618750,2760,2760,2760,2760,0
|
|
20241021,173800,46618750,2760,2760,2760,2760,0
|
|
20241021,173700,46618750,2760,2760,2760,2760,0
|
|
20241021,173600,46618750,2760,2760,2760,2760,0
|
|
20241021,173500,46618750,2760,2760,2760,2760,0
|
|
20241021,173400,46618750,2760,2760,2760,2760,0
|
|
20241021,173300,46618750,2760,2760,2760,2760,0
|
|
20241021,173200,46618750,2760,2760,2760,2760,0
|
|
20241021,173100,46618750,2760,2760,2760,2760,0
|
|
20241021,173000,46618750,2760,2760,2760,2760,0
|
|
20241021,172900,46618750,2760,2760,2760,2760,0
|
|
20241021,172800,46618750,2760,2760,2760,2760,0
|
|
20241021,172700,46618750,2760,2760,2760,2760,0
|
|
20241021,172600,46618750,2760,2760,2760,2760,0
|
|
20241021,172500,46618750,2760,2760,2760,2760,0
|
|
20241021,172400,46618750,2760,2760,2760,2760,1515
|
|
20241021,172300,46618750,2760,2760,2760,2760,0
|
|
20241021,172200,46618750,2760,2760,2760,2760,0
|
|
20241021,172100,46618750,2760,2760,2760,2760,0
|
|
20241021,172000,46618750,2760,2760,2760,2760,0
|
|
20241021,171900,46618750,2760,2760,2760,2760,0
|
|
20241021,171800,46618750,2760,2760,2760,2760,0
|
|
20241021,171700,46618750,2760,2760,2760,2760,0
|
|
20241021,171600,46618750,2760,2760,2760,2760,0
|
|
20241021,171500,46618750,2760,2760,2760,2760,0
|
|
20241021,171400,46618750,2760,2760,2760,2760,0
|
|
20241021,171300,46618750,2760,2760,2760,2760,0
|
|
20241021,171200,46618750,2760,2760,2760,2760,0
|
|
20241021,171100,46618750,2760,2760,2760,2760,0
|
|
20241021,171000,46618750,2760,2760,2760,2760,0
|
|
20241021,170900,46618750,2760,2760,2760,2760,0
|
|
20241021,170800,46618750,2760,2760,2760,2760,0
|
|
20241021,170700,46618750,2760,2760,2760,2760,0
|
|
20241021,170600,46618750,2760,2760,2760,2760,0
|
|
20241021,170500,46618750,2760,2760,2760,2760,0
|
|
20241021,170400,46618750,2760,2760,2760,2760,0
|
|
20241021,170300,46618750,2760,2760,2760,2760,0
|
|
20241021,170200,46618750,2760,2760,2760,2760,0
|
|
20241021,170100,46618750,2760,2760,2760,2760,0
|
|
20241021,170000,46618750,2760,2760,2760,2760,0
|
|
20241021,165900,46618750,2760,2760,2760,2760,0
|
|
20241021,165800,46618750,2760,2760,2760,2760,0
|
|
20241021,165700,46618750,2760,2760,2760,2760,0
|
|
20241021,165600,46618750,2760,2760,2760,2760,0
|
|
20241021,165500,46618750,2760,2760,2760,2760,0
|
|
20241021,165400,46618750,2760,2760,2760,2760,1515
|
|
20241021,165300,46618750,2760,2760,2760,2760,0
|
|
20241021,165200,46618750,2760,2760,2760,2760,0
|
|
20241021,165100,46618750,2760,2760,2760,2760,0
|
|
20241021,165000,46618750,2760,2760,2760,2760,0
|
|
20241021,164900,46618750,2760,2760,2760,2760,0
|
|
20241021,164800,46618750,2760,2760,2760,2760,0
|
|
20241021,164700,46618750,2760,2760,2760,2760,0
|
|
20241021,164600,46618750,2760,2760,2760,2760,0
|
|
20241021,164500,46618750,2760,2760,2760,2760,0
|
|
20241021,164400,46618750,2760,2760,2760,2760,0
|
|
20241021,164300,46618750,2760,2760,2760,2760,0
|
|
20241021,164200,46618750,2760,2760,2760,2760,0
|
|
20241021,164100,46618750,2760,2760,2760,2760,0
|
|
20241021,164000,46618750,2760,2760,2760,2760,0
|
|
20241021,163900,46618750,2760,2760,2760,2760,0
|
|
20241021,163800,46618750,2760,2760,2760,2760,0
|
|
20241021,163700,46618750,2760,2760,2760,2760,0
|
|
20241021,163600,46618750,2760,2760,2760,2760,0
|
|
20241021,163500,46618750,2760,2760,2760,2760,0
|
|
20241021,163400,46618750,2760,2760,2760,2760,0
|
|
20241021,163300,46618750,2760,2760,2760,2760,0
|
|
20241021,163200,46618750,2760,2760,2760,2760,0
|
|
20241021,163100,46618750,2760,2760,2760,2760,0
|
|
20241021,163000,46618750,2760,2760,2760,2760,0
|
|
20241021,162900,46618750,2760,2760,2760,2760,0
|
|
20241021,162800,46618750,2760,2760,2760,2760,0
|
|
20241021,162700,46618750,2760,2760,2760,2760,0
|
|
20241021,162600,46618750,2760,2760,2760,2760,0
|
|
20241021,162500,46618750,2760,2760,2760,2760,0
|
|
20241021,162400,46618750,2760,2760,2760,2760,1515
|
|
20241021,162300,46618750,2760,2760,2760,2760,0
|
|
20241021,162200,46618750,2760,2760,2760,2760,0
|
|
20241021,162100,46618750,2760,2760,2760,2760,0
|
|
20241021,162000,46618750,2760,2760,2760,2760,0
|
|
20241021,161900,46618750,2760,2760,2760,2760,0
|
|
20241021,161800,46618750,2760,2760,2760,2760,0
|
|
20241021,161700,46618750,2760,2760,2760,2760,0
|
|
20241021,161600,46618750,2760,2760,2760,2760,0
|
|
20241021,161500,46618750,2760,2760,2760,2760,0
|
|
20241021,161400,46618750,2760,2760,2760,2760,0
|
|
20241021,161300,46618750,2760,2760,2760,2760,0
|
|
20241021,161200,46618750,2760,2760,2760,2760,0
|
|
20241021,161100,46618750,2760,2760,2760,2760,0
|
|
20241021,161000,46618750,2760,2760,2760,2760,0
|
|
20241021,160900,46618750,2760,2760,2760,2760,0
|
|
20241021,160800,46618750,2760,2760,2760,2760,0
|
|
20241021,160700,46618750,2760,2760,2760,2760,0
|
|
20241021,160600,46618750,2760,2760,2760,2760,0
|
|
20241021,160500,46618750,2760,2760,2760,2760,0
|
|
20241021,160400,46618750,2760,2760,2760,2760,0
|
|
20241021,160300,46618750,2760,2760,2760,2760,0
|
|
20241021,160200,46618750,2760,2760,2760,2760,0
|
|
20241021,160100,46618750,2760,2760,2760,2760,0
|
|
20241021,160000,46618750,2760,2760,2760,2760,0
|
|
20241021,155900,46618750,2760,2760,2760,2760,0
|
|
20241021,155800,46618750,2760,2760,2760,2760,0
|
|
20241021,155700,46618750,2760,2760,2760,2760,0
|
|
20241021,155600,46618750,2760,2760,2760,2760,0
|
|
20241021,155500,46618750,2760,2760,2760,2760,0
|
|
20241021,155400,46618750,2760,2760,2760,2760,1515
|
|
20241021,155300,46618750,2760,2760,2760,2760,0
|
|
20241021,155200,46618750,2760,2760,2760,2760,0
|
|
20241021,155100,46618750,2760,2760,2760,2760,0
|
|
20241021,155000,46618750,2760,2760,2760,2760,0
|
|
20241021,154900,46618750,2760,2760,2760,2760,0
|
|
20241021,154800,46618750,2760,2760,2760,2760,0
|
|
20241021,154700,46618750,2760,2760,2760,2760,0
|
|
20241021,154600,46618750,2760,2760,2760,2760,0
|
|
20241021,154500,46618750,2760,2760,2760,2760,0
|
|
20241021,154400,46618750,2760,2760,2760,2760,0
|
|
20241021,154300,46618750,2760,2760,2760,2760,0
|
|
20241021,154200,46618750,2760,2760,2760,2760,0
|
|
20241021,154100,46618750,2760,2760,2760,2760,0
|
|
20241021,154000,46618750,2760,2760,2760,2760,0
|
|
20241021,153900,46618750,2760,2760,2760,2760,0
|
|
20241021,153800,46618750,2760,2760,2760,2760,0
|
|
20241021,153700,46618750,2760,2760,2760,2760,0
|
|
20241021,153600,46618750,2760,2760,2760,2760,0
|
|
20241021,153500,46618750,2760,2760,2760,2760,0
|
|
20241021,153400,46618750,2760,2760,2760,2760,0
|
|
20241021,153300,46618750,2760,2760,2760,2760,0
|
|
20241021,153200,46618750,2760,2760,2760,2760,0
|
|
20241021,153100,46618750,2760,2760,2760,2760,0
|
|
20241021,153000,46618750,2760,2760,2760,2760,1515
|
|
20241021,152900,42437350,2760,2760,2760,2760,0
|
|
20241021,152800,42437350,2760,2760,2760,2760,0
|
|
20241021,152700,42437350,2760,2760,2760,2760,0
|
|
20241021,152600,42437350,2760,2760,2760,2760,0
|
|
20241021,152500,42437350,2760,2760,2760,2760,0
|
|
20241021,152400,42437350,2760,2760,2760,2760,0
|
|
20241021,152300,42437350,2760,2760,2760,2760,0
|
|
20241021,152200,42437350,2760,2760,2760,2760,0
|
|
20241021,152100,42437350,2760,2760,2760,2760,0
|
|
20241021,152000,42437350,2760,2760,2760,2760,0
|
|
20241021,151900,42437350,2760,2760,2760,2760,4
|
|
20241021,151800,42426310,2765,2765,2765,2765,362
|
|
20241021,151700,41425380,2765,2760,2765,2760,308
|
|
20241021,151600,40573820,2760,2760,2760,2760,75
|
|
20241021,151500,40366820,2760,2760,2760,2760,0
|
|
20241021,151400,40366820,2760,2760,2760,2760,3
|
|
20241021,151300,40358540,2765,2765,2765,2765,0
|
|
20241021,151200,40358540,2765,2765,2765,2765,1
|
|
20241021,151100,40355775,2765,2765,2765,2765,0
|
|
20241021,151000,40355775,2765,2765,2765,2765,0
|
|
20241021,150900,40355775,2765,2765,2765,2765,0
|
|
20241021,150800,40355775,2765,2765,2765,2765,5
|
|
20241021,150700,40341950,2760,2760,2760,2760,3
|
|
20241021,150600,40333670,2760,2760,2760,2760,0
|
|
20241021,150500,40333670,2760,2760,2760,2760,0
|
|
20241021,150400,40333670,2760,2760,2760,2760,498
|
|
20241021,150300,38959190,2765,2765,2765,2765,0
|
|
20241021,150200,38959190,2765,2765,2765,2765,1
|
|
20241021,150100,38956425,2760,2760,2760,2760,0
|
|
20241021,150000,38956425,2760,2760,2760,2760,4
|
|
20241021,145900,38945385,2765,2765,2765,2765,14
|
|
20241021,145800,38906675,2765,2765,2765,2765,0
|
|
20241021,145700,38906675,2765,2765,2765,2765,0
|
|
20241021,145600,38906675,2765,2765,2765,2765,1
|
|
20241021,145500,38903910,2760,2760,2760,2760,0
|
|
20241021,145400,38903910,2760,2760,2760,2760,0
|
|
20241021,145300,38903910,2760,2760,2760,2760,4
|
|
20241021,145200,38892870,2775,2775,2775,2775,0
|
|
20241021,145100,38892870,2775,2775,2775,2775,0
|
|
20241021,145000,38892870,2775,2775,2775,2775,0
|
|
20241021,144900,38892870,2775,2775,2775,2775,0
|
|
20241021,144800,38892870,2775,2775,2775,2775,0
|
|
20241021,144700,38892870,2775,2775,2775,2775,1
|
|
20241021,144600,38890095,2760,2765,2765,2760,100
|
|
20241021,144500,38614045,2770,2770,2770,2770,10
|
|
20241021,144400,38586345,2775,2775,2775,2775,0
|
|
20241021,144300,38586345,2775,2775,2775,2775,10
|
|
20241021,144200,38558595,2760,2760,2760,2760,4
|
|
20241021,144100,38547555,2775,2775,2775,2775,0
|
|
20241021,144000,38547555,2775,2775,2775,2775,0
|
|
20241021,143900,38547555,2775,2775,2775,2775,1
|
|
20241021,143800,38544780,2760,2770,2770,2760,500
|
|
20241021,143700,37164140,2775,2775,2775,2775,0
|
|
20241021,143600,37164140,2775,2775,2775,2775,14
|
|
20241021,143500,37125290,2775,2775,2775,2775,0
|
|
20241021,143400,37125290,2775,2775,2775,2775,0
|
|
20241021,143300,37125290,2775,2775,2775,2775,0
|
|
20241021,143200,37125290,2775,2775,2775,2775,0
|
|
20241021,143100,37125290,2775,2775,2775,2775,0
|
|
20241021,143000,37125290,2775,2775,2775,2775,0
|
|
20241021,142900,37125290,2775,2775,2775,2775,0
|
|
20241021,142800,37125290,2775,2775,2775,2775,0
|
|
20241021,142700,37125290,2775,2775,2775,2775,0
|
|
20241021,142600,37125290,2775,2775,2775,2775,0
|
|
20241021,142500,37125290,2775,2775,2775,2775,0
|
|
20241021,142400,37125290,2775,2775,2775,2775,0
|
|
20241021,142300,37125290,2775,2775,2775,2775,0
|
|
20241021,142200,37125290,2775,2775,2775,2775,0
|
|
20241021,142100,37125290,2775,2775,2775,2775,0
|
|
20241021,142000,37125290,2775,2775,2775,2775,0
|
|
20241021,141900,37125290,2775,2775,2775,2775,1
|
|
20241021,141800,37122515,2770,2770,2770,2770,290
|
|
20241021,141700,36319215,2775,2775,2775,2775,0
|
|
20241021,141600,36319215,2775,2775,2775,2775,1
|
|
20241021,141500,36316440,2775,2775,2775,2775,0
|
|
20241021,141400,36316440,2775,2765,2775,2765,193
|
|
20241021,141300,35782735,2770,2770,2770,2770,0
|
|
20241021,141200,35782735,2770,2770,2770,2770,0
|
|
20241021,141100,35782735,2770,2770,2770,2770,0
|
|
20241021,141000,35782735,2770,2770,2770,2770,0
|
|
20241021,140900,35782735,2770,2770,2770,2770,0
|
|
20241021,140800,35782735,2770,2770,2770,2770,0
|
|
20241021,140700,35782735,2770,2770,2770,2770,0
|
|
20241021,140600,35782735,2770,2765,2770,2765,60
|
|
20241021,140500,35616830,2765,2765,2765,2765,1
|
|
20241021,140400,35614065,2765,2765,2765,2765,5
|
|
20241021,140300,35600240,2765,2765,2765,2765,2
|
|
20241021,140200,35594710,2765,2765,2765,2765,45
|
|
20241021,140100,35470285,2765,2765,2765,2765,0
|
|
20241021,140000,35470285,2765,2765,2765,2765,0
|
|
20241021,135900,35470285,2765,2765,2765,2765,0
|
|
20241021,135800,35470285,2765,2760,2765,2760,193
|
|
20241021,135700,34936660,2765,2765,2765,2765,0
|
|
20241021,135600,34936660,2765,2765,2765,2765,0
|
|
20241021,135500,34936660,2765,2765,2765,2765,0
|
|
20241021,135400,34936660,2765,2765,2765,2765,0
|
|
20241021,135300,34936660,2765,2765,2765,2765,0
|
|
20241021,135200,34936660,2765,2765,2765,2765,0
|
|
20241021,135100,34936660,2765,2765,2765,2765,0
|
|
20241021,135000,34936660,2765,2765,2765,2765,200
|
|
20241021,134900,34383660,2765,2765,2765,2765,0
|
|
20241021,134800,34383660,2765,2765,2765,2765,0
|
|
20241021,134700,34383660,2765,2765,2765,2765,0
|
|
20241021,134600,34383660,2765,2765,2765,2765,1
|
|
20241021,134500,34380895,2760,2760,2760,2760,0
|
|
20241021,134400,34380895,2760,2760,2760,2760,0
|
|
20241021,134300,34380895,2760,2760,2760,2760,4
|
|
20241021,134200,34369855,2765,2765,2765,2765,36
|
|
20241021,134100,34270315,2765,2765,2765,2765,0
|
|
20241021,134000,34270315,2765,2765,2765,2765,36
|
|
20241021,133900,34170775,2765,2765,2765,2765,0
|
|
20241021,133800,34170775,2765,2765,2765,2765,100
|
|
20241021,133700,33894275,2765,2765,2765,2765,1
|
|
20241021,133600,33891510,2760,2760,2760,2760,4
|
|
20241021,133500,33880470,2765,2765,2765,2765,0
|
|
20241021,133400,33880470,2765,2765,2765,2765,0
|
|
20241021,133300,33880470,2765,2765,2765,2765,0
|
|
20241021,133200,33880470,2765,2765,2765,2765,0
|
|
20241021,133100,33880470,2765,2765,2765,2765,0
|
|
20241021,133000,33880470,2765,2765,2765,2765,3
|
|
20241021,132900,33872175,2760,2760,2760,2760,3
|
|
20241021,132800,33863895,2765,2765,2765,2765,0
|
|
20241021,132700,33863895,2765,2765,2765,2765,1
|
|
20241021,132600,33861130,2760,2760,2760,2760,7
|
|
20241021,132500,33841810,2765,2765,2765,2765,0
|
|
20241021,132400,33841810,2765,2765,2765,2765,0
|
|
20241021,132300,33841810,2765,2765,2765,2765,0
|
|
20241021,132200,33841810,2765,2765,2765,2765,0
|
|
20241021,132100,33841810,2765,2765,2765,2765,50
|
|
20241021,132000,33703560,2765,2765,2765,2765,0
|
|
20241021,131900,33703560,2765,2765,2765,2765,0
|
|
20241021,131800,33703560,2765,2765,2765,2765,0
|
|
20241021,131700,33703560,2765,2765,2765,2765,0
|
|
20241021,131600,33703560,2765,2765,2765,2765,0
|
|
20241021,131500,33703560,2765,2765,2765,2765,1
|
|
20241021,131400,33700795,2760,2760,2760,2760,0
|
|
20241021,131300,33700795,2760,2765,2765,2760,5
|
|
20241021,131200,33686990,2765,2765,2765,2765,0
|
|
20241021,131100,33686990,2765,2765,2765,2765,100
|
|
20241021,131000,33410490,2765,2765,2765,2765,1000
|
|
20241021,130900,30645490,2765,2765,2765,2765,0
|
|
20241021,130800,30645490,2765,2765,2765,2765,0
|
|
20241021,130700,30645490,2765,2765,2765,2765,0
|
|
20241021,130600,30645490,2765,2765,2765,2765,0
|
|
20241021,130500,30645490,2765,2765,2765,2765,0
|
|
20241021,130400,30645490,2765,2765,2765,2765,0
|
|
20241021,130300,30645490,2765,2765,2765,2765,18
|
|
20241021,130200,30595720,2760,2760,2760,2760,0
|
|
20241021,130100,30595720,2760,2760,2760,2760,4
|
|
20241021,130000,30584680,2765,2765,2765,2765,1
|
|
20241021,125900,30581915,2760,2760,2760,2760,0
|
|
20241021,125800,30581915,2760,2760,2760,2760,0
|
|
20241021,125700,30581915,2760,2760,2760,2760,0
|
|
20241021,125600,30581915,2760,2760,2760,2760,0
|
|
20241021,125500,30581915,2760,2760,2760,2760,0
|
|
20241021,125400,30581915,2760,2760,2760,2760,0
|
|
20241021,125300,30581915,2760,2760,2760,2760,0
|
|
20241021,125200,30581915,2760,2760,2760,2760,0
|
|
20241021,125100,30581915,2760,2760,2760,2760,0
|
|
20241021,125000,30581915,2760,2760,2760,2760,0
|
|
20241021,124900,30581915,2760,2760,2760,2760,25
|
|
20241021,124800,30512915,2760,2760,2760,2760,0
|
|
20241021,124700,30512915,2760,2760,2760,2760,4
|
|
20241021,124600,30501875,2760,2760,2760,2760,0
|
|
20241021,124500,30501875,2760,2760,2760,2760,0
|
|
20241021,124400,30501875,2760,2760,2760,2760,0
|
|
20241021,124300,30501875,2760,2760,2760,2760,4
|
|
20241021,124200,30490835,2760,2760,2760,2760,0
|
|
20241021,124100,30490835,2760,2760,2760,2760,0
|
|
20241021,124000,30490835,2760,2760,2760,2760,0
|
|
20241021,123900,30490835,2760,2760,2760,2760,0
|
|
20241021,123800,30490835,2760,2760,2760,2760,0
|
|
20241021,123700,30490835,2760,2760,2760,2760,0
|
|
20241021,123600,30490835,2760,2760,2760,2760,0
|
|
20241021,123500,30490835,2760,2760,2760,2760,6
|
|
20241021,123400,30474275,2765,2765,2765,2765,0
|
|
20241021,123300,30474275,2765,2765,2765,2765,0
|
|
20241021,123200,30474275,2765,2765,2765,2765,0
|
|
20241021,123100,30474275,2765,2765,2765,2765,0
|
|
20241021,123000,30474275,2765,2765,2765,2765,1
|
|
20241021,122900,30471510,2760,2760,2760,2760,0
|
|
20241021,122800,30471510,2760,2760,2760,2760,0
|
|
20241021,122700,30471510,2760,2760,2760,2760,0
|
|
20241021,122600,30471510,2760,2760,2760,2760,100
|
|
20241021,122500,30195510,2765,2765,2765,2765,0
|
|
20241021,122400,30195510,2765,2765,2765,2765,1
|
|
20241021,122300,30192745,2760,2760,2760,2760,107
|
|
20241021,122200,29897425,2760,2760,2760,2760,20
|
|
20241021,122100,29842225,2760,2760,2760,2760,0
|
|
20241021,122000,29842225,2760,2760,2760,2760,0
|
|
20241021,121900,29842225,2760,2760,2760,2755,5
|
|
20241021,121800,29828440,2755,2755,2755,2755,0
|
|
20241021,121700,29828440,2755,2755,2755,2755,0
|
|
20241021,121600,29828440,2755,2755,2755,2755,0
|
|
20241021,121500,29828440,2755,2755,2755,2755,3
|
|
20241021,121400,29820175,2760,2760,2760,2760,0
|
|
20241021,121300,29820175,2760,2760,2760,2760,0
|
|
20241021,121200,29820175,2760,2760,2760,2760,0
|
|
20241021,121100,29820175,2760,2760,2760,2760,5
|
|
20241021,121000,29806375,2765,2765,2765,2765,0
|
|
20241021,120900,29806375,2765,2765,2765,2765,0
|
|
20241021,120800,29806375,2765,2765,2765,2765,0
|
|
20241021,120700,29806375,2765,2765,2765,2765,0
|
|
20241021,120600,29806375,2765,2765,2765,2765,0
|
|
20241021,120500,29806375,2765,2765,2765,2765,0
|
|
20241021,120400,29806375,2765,2765,2765,2765,1
|
|
20241021,120300,29803610,2755,2755,2755,2755,0
|
|
20241021,120200,29803610,2755,2755,2755,2755,0
|
|
20241021,120100,29803610,2755,2755,2755,2755,0
|
|
20241021,120000,29803610,2755,2755,2755,2755,0
|
|
20241021,115900,29803610,2755,2755,2755,2755,0
|
|
20241021,115800,29803610,2755,2755,2755,2755,0
|
|
20241021,115700,29803610,2755,2755,2755,2755,0
|
|
20241021,115600,29803610,2755,2755,2755,2755,0
|
|
20241021,115500,29803610,2755,2755,2755,2755,0
|
|
20241021,115400,29803610,2755,2755,2755,2755,110
|
|
20241021,115300,29500560,2750,2750,2750,2750,0
|
|
20241021,115200,29500560,2750,2750,2750,2750,0
|
|
20241021,115100,29500560,2750,2750,2750,2750,0
|
|
20241021,115000,29500560,2750,2750,2750,2750,0
|
|
20241021,114900,29500560,2750,2750,2750,2750,0
|
|
20241021,114800,29500560,2750,2750,2750,2750,0
|
|
20241021,114700,29500560,2750,2750,2750,2750,0
|
|
20241021,114600,29500560,2750,2750,2750,2750,0
|
|
20241021,114500,29500560,2750,2750,2750,2750,0
|
|
20241021,114400,29500560,2750,2750,2750,2750,0
|
|
20241021,114300,29500560,2750,2750,2750,2750,8
|
|
20241021,114200,29478560,2745,2745,2745,2740,2602
|
|
20241021,114100,22342585,2750,2750,2750,2750,0
|
|
20241021,114000,22342585,2750,2765,2765,2750,2209
|
|
20241021,113900,16256225,2770,2770,2770,2770,0
|
|
20241021,113800,16256225,2770,2770,2770,2770,0
|
|
20241021,113700,16256225,2770,2770,2770,2770,0
|
|
20241021,113600,16256225,2770,2770,2770,2770,0
|
|
20241021,113500,16256225,2770,2770,2770,2770,0
|
|
20241021,113400,16256225,2770,2770,2770,2770,0
|
|
20241021,113300,16256225,2770,2770,2770,2770,0
|
|
20241021,113200,16256225,2770,2770,2770,2770,0
|
|
20241021,113100,16256225,2770,2770,2770,2770,100
|
|
20241021,113000,15979225,2770,2770,2770,2770,1035
|
|
20241021,112900,13112275,2770,2765,2770,2765,6
|
|
20241021,112800,13095680,2760,2760,2760,2760,48
|
|
20241021,112700,12963200,2760,2760,2760,2760,0
|
|
20241021,112600,12963200,2760,2760,2760,2760,0
|
|
20241021,112500,12963200,2760,2760,2760,2760,0
|
|
20241021,112400,12963200,2760,2760,2760,2760,0
|
|
20241021,112300,12963200,2760,2760,2760,2760,0
|
|
20241021,112200,12963200,2760,2760,2760,2760,0
|
|
20241021,112100,12963200,2760,2760,2760,2760,0
|
|
20241021,112000,12963200,2760,2760,2760,2760,1
|
|
20241021,111900,12960440,2755,2755,2755,2755,15
|
|
20241021,111800,12919115,2760,2760,2760,2760,0
|
|
20241021,111700,12919115,2760,2760,2760,2760,0
|
|
20241021,111600,12919115,2760,2760,2760,2760,0
|
|
20241021,111500,12919115,2760,2760,2760,2760,100
|
|
20241021,111400,12643115,2760,2760,2760,2760,0
|
|
20241021,111300,12643115,2760,2760,2760,2760,0
|
|
20241021,111200,12643115,2760,2760,2760,2760,15
|
|
20241021,111100,12601715,2760,2760,2760,2760,0
|
|
20241021,111000,12601715,2760,2760,2760,2760,0
|
|
20241021,110900,12601715,2760,2760,2760,2760,0
|
|
20241021,110800,12601715,2760,2755,2760,2750,328
|
|
20241021,110700,11698510,2760,2760,2760,2760,0
|
|
20241021,110600,11698510,2760,2760,2760,2760,0
|
|
20241021,110500,11698510,2760,2760,2760,2760,1
|
|
20241021,110400,11695750,2755,2755,2755,2755,3
|
|
20241021,110300,11687485,2760,2760,2760,2760,0
|
|
20241021,110200,11687485,2760,2755,2760,2755,171
|
|
20241021,110100,11216375,2760,2755,2760,2755,4
|
|
20241021,110000,11205350,2760,2760,2760,2760,1
|
|
20241021,105900,11202590,2755,2755,2755,2755,4
|
|
20241021,105800,11191570,2760,2760,2760,2760,0
|
|
20241021,105700,11191570,2760,2760,2760,2760,0
|
|
20241021,105600,11191570,2760,2760,2760,2760,0
|
|
20241021,105500,11191570,2760,2760,2760,2760,50
|
|
20241021,105400,11053570,2755,2755,2755,2755,81
|
|
20241021,105300,10830415,2755,2755,2755,2755,0
|
|
20241021,105200,10830415,2755,2755,2755,2755,0
|
|
20241021,105100,10830415,2755,2755,2755,2755,0
|
|
20241021,105000,10830415,2755,2755,2755,2755,0
|
|
20241021,104900,10830415,2755,2755,2755,2755,0
|
|
20241021,104800,10830415,2755,2755,2755,2755,0
|
|
20241021,104700,10830415,2755,2755,2755,2755,0
|
|
20241021,104600,10830415,2755,2755,2755,2755,0
|
|
20241021,104500,10830415,2755,2755,2755,2755,0
|
|
20241021,104400,10830415,2755,2755,2755,2755,0
|
|
20241021,104300,10830415,2755,2755,2755,2755,0
|
|
20241021,104200,10830415,2755,2755,2755,2755,16
|
|
20241021,104100,10786335,2755,2755,2755,2755,0
|
|
20241021,104000,10786335,2755,2755,2755,2755,0
|
|
20241021,103900,10786335,2755,2755,2755,2755,0
|
|
20241021,103800,10786335,2755,2755,2755,2755,1
|
|
20241021,103700,10783580,2750,2755,2755,2750,6
|
|
20241021,103600,10767075,2750,2750,2750,2750,7
|
|
20241021,103500,10747825,2750,2750,2750,2750,0
|
|
20241021,103400,10747825,2750,2750,2750,2750,0
|
|
20241021,103300,10747825,2750,2750,2750,2750,0
|
|
20241021,103200,10747825,2750,2750,2750,2750,0
|
|
20241021,103100,10747825,2750,2750,2750,2750,0
|
|
20241021,103000,10747825,2750,2750,2750,2750,0
|
|
20241021,102900,10747825,2750,2750,2750,2750,45
|
|
20241021,102800,10624075,2750,2750,2750,2750,0
|
|
20241021,102700,10624075,2750,2750,2750,2750,0
|
|
20241021,102600,10624075,2750,2750,2750,2750,19
|
|
20241021,102500,10571825,2755,2755,2755,2755,0
|
|
20241021,102400,10571825,2755,2755,2755,2755,0
|
|
20241021,102300,10571825,2755,2755,2755,2755,0
|
|
20241021,102200,10571825,2755,2755,2755,2755,0
|
|
20241021,102100,10571825,2755,2755,2755,2755,2
|
|
20241021,102000,10566315,2755,2755,2755,2755,0
|
|
20241021,101900,10566315,2755,2755,2755,2755,0
|
|
20241021,101800,10566315,2755,2755,2755,2755,0
|
|
20241021,101700,10566315,2755,2755,2755,2755,0
|
|
20241021,101600,10566315,2755,2755,2755,2755,0
|
|
20241021,101500,10566315,2755,2755,2755,2755,0
|
|
20241021,101400,10566315,2755,2755,2755,2755,0
|
|
20241021,101300,10566315,2755,2755,2755,2755,528
|
|
20241021,101200,9111675,2750,2750,2750,2750,0
|
|
20241021,101100,9111675,2750,2750,2750,2750,0
|
|
20241021,101000,9111675,2750,2750,2750,2750,0
|
|
20241021,100900,9111675,2750,2750,2750,2750,70
|
|
20241021,100800,8919175,2755,2755,2755,2755,1
|
|
20241021,100700,8916420,2750,2755,2755,2750,1898
|
|
20241021,100600,3690010,2760,2760,2760,2760,0
|
|
20241021,100500,3690010,2760,2760,2760,2760,0
|
|
20241021,100400,3690010,2760,2760,2760,2760,1
|
|
20241021,100300,3687250,2760,2760,2760,2760,1
|
|
20241021,100200,3684490,2760,2760,2760,2760,2
|
|
20241021,100100,3678970,2760,2760,2760,2760,0
|
|
20241021,100000,3678970,2760,2760,2760,2760,0
|
|
20241021,095900,3678970,2760,2760,2760,2760,0
|
|
20241021,095800,3678970,2760,2760,2760,2760,0
|
|
20241021,095700,3678970,2760,2760,2760,2760,1
|
|
20241021,095600,3676210,2760,2760,2760,2760,0
|
|
20241021,095500,3676210,2760,2760,2760,2760,0
|
|
20241021,095400,3676210,2760,2760,2760,2760,0
|
|
20241021,095300,3676210,2760,2760,2760,2760,0
|
|
20241021,095200,3676210,2760,2760,2760,2760,0
|
|
20241021,095100,3676210,2760,2760,2760,2760,0
|
|
20241021,095000,3676210,2760,2760,2760,2760,0
|
|
20241021,094900,3676210,2760,2755,2760,2755,46
|
|
20241021,094800,3549300,2760,2760,2760,2760,0
|
|
20241021,094700,3549300,2760,2760,2760,2760,2
|
|
20241021,094600,3543780,2760,2760,2760,2760,10
|
|
20241021,094500,3516180,2760,2760,2760,2760,18
|
|
20241021,094400,3466500,2755,2755,2755,2755,0
|
|
20241021,094300,3466500,2755,2755,2755,2755,0
|
|
20241021,094200,3466500,2755,2755,2755,2755,0
|
|
20241021,094100,3466500,2755,2755,2755,2755,512
|
|
20241021,094000,2055940,2760,2760,2760,2760,0
|
|
20241021,093900,2055940,2760,2760,2760,2760,0
|
|
20241021,093800,2055940,2760,2760,2760,2760,0
|
|
20241021,093700,2055940,2760,2760,2760,2760,0
|
|
20241021,093600,2055940,2760,2760,2760,2760,0
|
|
20241021,093500,2055940,2760,2760,2760,2760,0
|
|
20241021,093400,2055940,2760,2760,2760,2760,0
|
|
20241021,093300,2055940,2760,2760,2760,2760,0
|
|
20241021,093200,2055940,2760,2760,2760,2760,13
|
|
20241021,093100,2020060,2755,2750,2755,2750,4
|
|
20241021,093000,2009045,2755,2755,2755,2755,7
|
|
20241021,092900,1989760,2760,2760,2760,2760,1
|
|
20241021,092800,1987000,2750,2750,2750,2750,22
|
|
20241021,092700,1926500,2750,2750,2750,2750,3
|
|
20241021,092600,1918250,2750,2750,2750,2750,0
|
|
20241021,092500,1918250,2750,2750,2750,2750,2
|
|
20241021,092400,1912750,2750,2750,2750,2750,0
|
|
20241021,092300,1912750,2750,2750,2750,2750,0
|
|
20241021,092200,1912750,2750,2750,2750,2750,0
|
|
20241021,092100,1912750,2750,2750,2750,2750,0
|
|
20241021,092000,1912750,2750,2750,2750,2750,0
|
|
20241021,091900,1912750,2750,2750,2750,2750,1
|
|
20241021,091800,1910000,2750,2750,2750,2750,0
|
|
20241021,091700,1910000,2750,2750,2750,2750,0
|
|
20241021,091600,1910000,2750,2745,2750,2745,32
|
|
20241021,091500,1822005,2745,2760,2760,2745,23
|
|
20241021,091400,1758750,2750,2750,2750,2750,1
|
|
20241021,091300,1756000,2745,2745,2745,2745,1
|
|
20241021,091200,1753255,2760,2745,2760,2745,3
|
|
20241021,091100,1745005,2760,2760,2760,2760,1
|
|
20241021,091000,1742245,2755,2755,2755,2755,0
|
|
20241021,090900,1742245,2755,2755,2755,2755,21
|
|
20241021,090800,1684390,2755,2745,2755,2745,202
|
|
20241021,090700,1129880,2760,2760,2760,2760,0
|
|
20241021,090600,1129880,2760,2760,2760,2760,0
|
|
20241021,090500,1129880,2760,2760,2760,2760,0
|
|
20241021,090400,1129880,2760,2760,2760,2760,0
|
|
20241021,090300,1129880,2760,2760,2760,2760,0
|
|
20241021,090200,1129880,2760,2760,2760,2760,0
|
|
20241021,090100,1129880,2760,2760,2760,2760,50
|
|
20241021,090000,991880,2740,2740,2740,2740,362
|