627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,192400,51378760,2775,2775,2775,2775,243
|
|
20241023,192300,51378760,2775,2775,2775,2775,0
|
|
20241023,192200,51378760,2775,2775,2775,2775,0
|
|
20241023,192100,51378760,2775,2775,2775,2775,0
|
|
20241023,192000,51378760,2775,2775,2775,2775,0
|
|
20241023,191900,51378760,2775,2775,2775,2775,0
|
|
20241023,191800,51378760,2775,2775,2775,2775,0
|
|
20241023,191700,51378760,2775,2775,2775,2775,0
|
|
20241023,191600,51378760,2775,2775,2775,2775,0
|
|
20241023,191500,51378760,2775,2775,2775,2775,0
|
|
20241023,191400,51378760,2775,2775,2775,2775,0
|
|
20241023,191300,51378760,2775,2775,2775,2775,0
|
|
20241023,191200,51378760,2775,2775,2775,2775,0
|
|
20241023,191100,51378760,2775,2775,2775,2775,0
|
|
20241023,191000,51378760,2775,2775,2775,2775,0
|
|
20241023,190900,51378760,2775,2775,2775,2775,0
|
|
20241023,190800,51378760,2775,2775,2775,2775,0
|
|
20241023,190700,51378760,2775,2775,2775,2775,0
|
|
20241023,190600,51378760,2775,2775,2775,2775,0
|
|
20241023,190500,51378760,2775,2775,2775,2775,0
|
|
20241023,190400,51378760,2775,2775,2775,2775,0
|
|
20241023,190300,51378760,2775,2775,2775,2775,0
|
|
20241023,190200,51378760,2775,2775,2775,2775,0
|
|
20241023,190100,51378760,2775,2775,2775,2775,0
|
|
20241023,190000,51378760,2775,2775,2775,2775,0
|
|
20241023,185900,51378760,2775,2775,2775,2775,0
|
|
20241023,185800,51378760,2775,2775,2775,2775,0
|
|
20241023,185700,51378760,2775,2775,2775,2775,0
|
|
20241023,185600,51378760,2775,2775,2775,2775,0
|
|
20241023,185500,51378760,2775,2775,2775,2775,0
|
|
20241023,185400,51378760,2775,2775,2775,2775,243
|
|
20241023,185300,51378760,2775,2775,2775,2775,0
|
|
20241023,185200,51378760,2775,2775,2775,2775,0
|
|
20241023,185100,51378760,2775,2775,2775,2775,0
|
|
20241023,185000,51378760,2775,2775,2775,2775,0
|
|
20241023,184900,51378760,2775,2775,2775,2775,0
|
|
20241023,184800,51378760,2775,2775,2775,2775,0
|
|
20241023,184700,51378760,2775,2775,2775,2775,0
|
|
20241023,184600,51378760,2775,2775,2775,2775,0
|
|
20241023,184500,51378760,2775,2775,2775,2775,0
|
|
20241023,184400,51378760,2775,2775,2775,2775,0
|
|
20241023,184300,51378760,2775,2775,2775,2775,0
|
|
20241023,184200,51378760,2775,2775,2775,2775,0
|
|
20241023,184100,51378760,2775,2775,2775,2775,0
|
|
20241023,184000,51378760,2775,2775,2775,2775,0
|
|
20241023,183900,51378760,2775,2775,2775,2775,0
|
|
20241023,183800,51378760,2775,2775,2775,2775,0
|
|
20241023,183700,51378760,2775,2775,2775,2775,0
|
|
20241023,183600,51378760,2775,2775,2775,2775,0
|
|
20241023,183500,51378760,2775,2775,2775,2775,0
|
|
20241023,183400,51378760,2775,2775,2775,2775,0
|
|
20241023,183300,51378760,2775,2775,2775,2775,0
|
|
20241023,183200,51378760,2775,2775,2775,2775,0
|
|
20241023,183100,51378760,2775,2775,2775,2775,0
|
|
20241023,183000,51378760,2775,2775,2775,2775,0
|
|
20241023,182900,51378760,2775,2775,2775,2775,0
|
|
20241023,182800,51378760,2775,2775,2775,2775,0
|
|
20241023,182700,51378760,2775,2775,2775,2775,0
|
|
20241023,182600,51378760,2775,2775,2775,2775,0
|
|
20241023,182500,51378760,2775,2775,2775,2775,0
|
|
20241023,182400,51378760,2775,2775,2775,2775,243
|
|
20241023,182300,51378760,2775,2775,2775,2775,0
|
|
20241023,182200,51378760,2775,2775,2775,2775,0
|
|
20241023,182100,51378760,2775,2775,2775,2775,0
|
|
20241023,182000,51378760,2775,2775,2775,2775,0
|
|
20241023,181900,51378760,2775,2775,2775,2775,0
|
|
20241023,181800,51378760,2775,2775,2775,2775,0
|
|
20241023,181700,51378760,2775,2775,2775,2775,0
|
|
20241023,181600,51378760,2775,2775,2775,2775,0
|
|
20241023,181500,51378760,2775,2775,2775,2775,0
|
|
20241023,181400,51378760,2775,2775,2775,2775,0
|
|
20241023,181300,51378760,2775,2775,2775,2775,0
|
|
20241023,181200,51378760,2775,2775,2775,2775,0
|
|
20241023,181100,51378760,2775,2775,2775,2775,0
|
|
20241023,181000,51378760,2775,2775,2775,2775,0
|
|
20241023,180900,51378760,2775,2775,2775,2775,0
|
|
20241023,180800,51378760,2775,2775,2775,2775,0
|
|
20241023,180700,51378760,2775,2775,2775,2775,0
|
|
20241023,180600,51378760,2775,2775,2775,2775,0
|
|
20241023,180500,51378760,2775,2775,2775,2775,0
|
|
20241023,180400,51378760,2775,2775,2775,2775,0
|
|
20241023,180300,51378760,2775,2775,2775,2775,0
|
|
20241023,180200,51378760,2775,2775,2775,2775,0
|
|
20241023,180100,51378760,2775,2775,2775,2775,0
|
|
20241023,180000,51378760,2775,2775,2775,2775,0
|
|
20241023,175900,51378760,2775,2775,2775,2775,0
|
|
20241023,175800,51378760,2775,2775,2775,2775,0
|
|
20241023,175700,51378760,2775,2775,2775,2775,0
|
|
20241023,175600,51378760,2775,2775,2775,2775,0
|
|
20241023,175500,51378760,2775,2775,2775,2775,0
|
|
20241023,175400,51378760,2775,2775,2775,2775,243
|
|
20241023,175300,51378760,2775,2775,2775,2775,0
|
|
20241023,175200,51378760,2775,2775,2775,2775,0
|
|
20241023,175100,51378760,2775,2775,2775,2775,0
|
|
20241023,175000,51378760,2775,2775,2775,2775,0
|
|
20241023,174900,51378760,2775,2775,2775,2775,0
|
|
20241023,174800,51378760,2775,2775,2775,2775,0
|
|
20241023,174700,51378760,2775,2775,2775,2775,0
|
|
20241023,174600,51378760,2775,2775,2775,2775,0
|
|
20241023,174500,51378760,2775,2775,2775,2775,0
|
|
20241023,174400,51378760,2775,2775,2775,2775,0
|
|
20241023,174300,51378760,2775,2775,2775,2775,0
|
|
20241023,174200,51378760,2775,2775,2775,2775,0
|
|
20241023,174100,51378760,2775,2775,2775,2775,0
|
|
20241023,174000,51378760,2775,2775,2775,2775,0
|
|
20241023,173900,51378760,2775,2775,2775,2775,0
|
|
20241023,173800,51378760,2775,2775,2775,2775,0
|
|
20241023,173700,51378760,2775,2775,2775,2775,0
|
|
20241023,173600,51378760,2775,2775,2775,2775,0
|
|
20241023,173500,51378760,2775,2775,2775,2775,0
|
|
20241023,173400,51378760,2775,2775,2775,2775,0
|
|
20241023,173300,51378760,2775,2775,2775,2775,0
|
|
20241023,173200,51378760,2775,2775,2775,2775,0
|
|
20241023,173100,51378760,2775,2775,2775,2775,0
|
|
20241023,173000,51378760,2775,2775,2775,2775,0
|
|
20241023,172900,51378760,2775,2775,2775,2775,0
|
|
20241023,172800,51378760,2775,2775,2775,2775,0
|
|
20241023,172700,51378760,2775,2775,2775,2775,0
|
|
20241023,172600,51378760,2775,2775,2775,2775,0
|
|
20241023,172500,51378760,2775,2775,2775,2775,0
|
|
20241023,172400,51378760,2775,2775,2775,2775,243
|
|
20241023,172300,51378760,2775,2775,2775,2775,0
|
|
20241023,172200,51378760,2775,2775,2775,2775,0
|
|
20241023,172100,51378760,2775,2775,2775,2775,0
|
|
20241023,172000,51378760,2775,2775,2775,2775,0
|
|
20241023,171900,51378760,2775,2775,2775,2775,0
|
|
20241023,171800,51378760,2775,2775,2775,2775,0
|
|
20241023,171700,51378760,2775,2775,2775,2775,0
|
|
20241023,171600,51378760,2775,2775,2775,2775,0
|
|
20241023,171500,51378760,2775,2775,2775,2775,0
|
|
20241023,171400,51378760,2775,2775,2775,2775,0
|
|
20241023,171300,51378760,2775,2775,2775,2775,0
|
|
20241023,171200,51378760,2775,2775,2775,2775,0
|
|
20241023,171100,51378760,2775,2775,2775,2775,0
|
|
20241023,171000,51378760,2775,2775,2775,2775,0
|
|
20241023,170900,51378760,2775,2775,2775,2775,0
|
|
20241023,170800,51378760,2775,2775,2775,2775,0
|
|
20241023,170700,51378760,2775,2775,2775,2775,0
|
|
20241023,170600,51378760,2775,2775,2775,2775,0
|
|
20241023,170500,51378760,2775,2775,2775,2775,0
|
|
20241023,170400,51378760,2775,2775,2775,2775,0
|
|
20241023,170300,51378760,2775,2775,2775,2775,0
|
|
20241023,170200,51378760,2775,2775,2775,2775,0
|
|
20241023,170100,51378760,2775,2775,2775,2775,0
|
|
20241023,170000,51378760,2775,2775,2775,2775,0
|
|
20241023,165900,51378760,2775,2775,2775,2775,0
|
|
20241023,165800,51378760,2775,2775,2775,2775,0
|
|
20241023,165700,51378760,2775,2775,2775,2775,0
|
|
20241023,165600,51378760,2775,2775,2775,2775,0
|
|
20241023,165500,51378760,2775,2775,2775,2775,0
|
|
20241023,165400,51378760,2775,2775,2775,2775,243
|
|
20241023,165300,51378760,2775,2775,2775,2775,0
|
|
20241023,165200,51378760,2775,2775,2775,2775,0
|
|
20241023,165100,51378760,2775,2775,2775,2775,0
|
|
20241023,165000,51378760,2775,2775,2775,2775,0
|
|
20241023,164900,51378760,2775,2775,2775,2775,0
|
|
20241023,164800,51378760,2775,2775,2775,2775,0
|
|
20241023,164700,51378760,2775,2775,2775,2775,0
|
|
20241023,164600,51378760,2775,2775,2775,2775,0
|
|
20241023,164500,51378760,2775,2775,2775,2775,0
|
|
20241023,164400,51378760,2775,2775,2775,2775,0
|
|
20241023,164300,51378760,2775,2775,2775,2775,0
|
|
20241023,164200,51378760,2775,2775,2775,2775,0
|
|
20241023,164100,51378760,2775,2775,2775,2775,0
|
|
20241023,164000,51378760,2775,2775,2775,2775,0
|
|
20241023,163900,51378760,2775,2775,2775,2775,0
|
|
20241023,163800,51378760,2775,2775,2775,2775,0
|
|
20241023,163700,51378760,2775,2775,2775,2775,0
|
|
20241023,163600,51378760,2775,2775,2775,2775,0
|
|
20241023,163500,51378760,2775,2775,2775,2775,0
|
|
20241023,163400,51378760,2775,2775,2775,2775,0
|
|
20241023,163300,51378760,2775,2775,2775,2775,0
|
|
20241023,163200,51378760,2775,2775,2775,2775,0
|
|
20241023,163100,51378760,2775,2775,2775,2775,0
|
|
20241023,163000,51378760,2775,2775,2775,2775,0
|
|
20241023,162900,51378760,2775,2775,2775,2775,0
|
|
20241023,162800,51378760,2775,2775,2775,2775,0
|
|
20241023,162700,51378760,2775,2775,2775,2775,0
|
|
20241023,162600,51378760,2775,2775,2775,2775,0
|
|
20241023,162500,51378760,2775,2775,2775,2775,0
|
|
20241023,162400,51378760,2775,2775,2775,2775,243
|
|
20241023,162300,51378760,2775,2775,2775,2775,0
|
|
20241023,162200,51378760,2775,2775,2775,2775,0
|
|
20241023,162100,51378760,2775,2775,2775,2775,0
|
|
20241023,162000,51378760,2775,2775,2775,2775,0
|
|
20241023,161900,51378760,2775,2775,2775,2775,0
|
|
20241023,161800,51378760,2775,2775,2775,2775,0
|
|
20241023,161700,51378760,2775,2775,2775,2775,0
|
|
20241023,161600,51378760,2775,2775,2775,2775,0
|
|
20241023,161500,51378760,2775,2775,2775,2775,0
|
|
20241023,161400,51378760,2775,2775,2775,2775,0
|
|
20241023,161300,51378760,2775,2775,2775,2775,0
|
|
20241023,161200,51378760,2775,2775,2775,2775,0
|
|
20241023,161100,51378760,2775,2775,2775,2775,0
|
|
20241023,161000,51378760,2775,2775,2775,2775,0
|
|
20241023,160900,51378760,2775,2775,2775,2775,0
|
|
20241023,160800,51378760,2775,2775,2775,2775,0
|
|
20241023,160700,51378760,2775,2775,2775,2775,0
|
|
20241023,160600,51378760,2775,2775,2775,2775,0
|
|
20241023,160500,51378760,2775,2775,2775,2775,0
|
|
20241023,160400,51378760,2775,2775,2775,2775,0
|
|
20241023,160300,51378760,2775,2775,2775,2775,0
|
|
20241023,160200,51378760,2775,2775,2775,2775,0
|
|
20241023,160100,51378760,2775,2775,2775,2775,0
|
|
20241023,160000,51378760,2775,2775,2775,2775,0
|
|
20241023,155900,51378760,2775,2775,2775,2775,0
|
|
20241023,155800,51378760,2775,2775,2775,2775,0
|
|
20241023,155700,51378760,2775,2775,2775,2775,0
|
|
20241023,155600,51378760,2775,2775,2775,2775,0
|
|
20241023,155500,51378760,2775,2775,2775,2775,0
|
|
20241023,155400,51378760,2775,2775,2775,2775,243
|
|
20241023,155300,51378760,2775,2775,2775,2775,0
|
|
20241023,155200,51378760,2775,2775,2775,2775,0
|
|
20241023,155100,51378760,2775,2775,2775,2775,0
|
|
20241023,155000,51378760,2775,2775,2775,2775,0
|
|
20241023,154900,51378760,2775,2775,2775,2775,0
|
|
20241023,154800,51378760,2775,2775,2775,2775,0
|
|
20241023,154700,51378760,2775,2775,2775,2775,0
|
|
20241023,154600,51378760,2775,2775,2775,2775,0
|
|
20241023,154500,51378760,2775,2775,2775,2775,0
|
|
20241023,154400,51378760,2775,2775,2775,2775,0
|
|
20241023,154300,51378760,2775,2775,2775,2775,0
|
|
20241023,154200,51378760,2775,2775,2775,2775,0
|
|
20241023,154100,51378760,2775,2775,2775,2775,0
|
|
20241023,154000,51378760,2775,2775,2775,2775,0
|
|
20241023,153900,51378760,2775,2775,2775,2775,0
|
|
20241023,153800,51378760,2775,2775,2775,2775,0
|
|
20241023,153700,51378760,2775,2775,2775,2775,0
|
|
20241023,153600,51378760,2775,2775,2775,2775,0
|
|
20241023,153500,51378760,2775,2775,2775,2775,0
|
|
20241023,153400,51378760,2775,2775,2775,2775,0
|
|
20241023,153300,51378760,2775,2775,2775,2775,0
|
|
20241023,153200,51378760,2775,2775,2775,2775,0
|
|
20241023,153100,51378760,2775,2775,2775,2775,0
|
|
20241023,153000,51378760,2775,2775,2775,2775,243
|
|
20241023,152900,50704435,2790,2790,2790,2790,0
|
|
20241023,152800,50704435,2790,2790,2790,2790,0
|
|
20241023,152700,50704435,2790,2790,2790,2790,0
|
|
20241023,152600,50704435,2790,2790,2790,2790,0
|
|
20241023,152500,50704435,2790,2790,2790,2790,0
|
|
20241023,152400,50704435,2790,2790,2790,2790,0
|
|
20241023,152300,50704435,2790,2790,2790,2790,0
|
|
20241023,152200,50704435,2790,2790,2790,2790,0
|
|
20241023,152100,50704435,2790,2790,2790,2790,0
|
|
20241023,152000,50704435,2790,2790,2790,2790,0
|
|
20241023,151900,50704435,2790,2790,2790,2790,0
|
|
20241023,151800,50704435,2790,2790,2790,2790,0
|
|
20241023,151700,50704435,2790,2790,2790,2790,0
|
|
20241023,151600,50704435,2790,2790,2790,2790,1
|
|
20241023,151500,50701645,2785,2785,2790,2785,369
|
|
20241023,151400,49673965,2790,2785,2790,2785,8
|
|
20241023,151300,49651680,2785,2785,2785,2785,5627
|
|
20241023,151200,33980485,2785,2785,2785,2785,0
|
|
20241023,151100,33980485,2785,2785,2785,2785,0
|
|
20241023,151000,33980485,2785,2785,2785,2785,0
|
|
20241023,150900,33980485,2785,2785,2785,2785,709
|
|
20241023,150800,32005920,2785,2785,2785,2785,1075
|
|
20241023,150700,29012045,2785,2785,2785,2785,0
|
|
20241023,150600,29012045,2785,2785,2785,2785,0
|
|
20241023,150500,29012045,2785,2775,2785,2775,2
|
|
20241023,150400,29006485,2785,2785,2785,2785,10
|
|
20241023,150300,28978635,2785,2785,2785,2785,0
|
|
20241023,150200,28978635,2785,2785,2785,2785,0
|
|
20241023,150100,28978635,2785,2785,2785,2785,0
|
|
20241023,150000,28978635,2785,2785,2785,2785,0
|
|
20241023,145900,28978635,2785,2785,2785,2785,0
|
|
20241023,145800,28978635,2785,2785,2785,2785,0
|
|
20241023,145700,28978635,2785,2785,2785,2785,717
|
|
20241023,145600,26981790,2785,2785,2785,2785,0
|
|
20241023,145500,26981790,2785,2785,2785,2785,0
|
|
20241023,145400,26981790,2785,2780,2785,2780,1100
|
|
20241023,145300,23918470,2785,2785,2785,2785,0
|
|
20241023,145200,23918470,2785,2785,2785,2785,0
|
|
20241023,145100,23918470,2785,2785,2785,2785,0
|
|
20241023,145000,23918470,2785,2785,2785,2785,0
|
|
20241023,144900,23918470,2785,2785,2785,2785,0
|
|
20241023,144800,23918470,2785,2785,2785,2785,0
|
|
20241023,144700,23918470,2785,2785,2785,2785,0
|
|
20241023,144600,23918470,2785,2785,2785,2785,0
|
|
20241023,144500,23918470,2785,2785,2785,2785,0
|
|
20241023,144400,23918470,2785,2785,2785,2785,0
|
|
20241023,144300,23918470,2785,2785,2785,2785,0
|
|
20241023,144200,23918470,2785,2785,2785,2785,0
|
|
20241023,144100,23918470,2785,2785,2785,2785,0
|
|
20241023,144000,23918470,2785,2785,2785,2785,0
|
|
20241023,143900,23918470,2785,2785,2785,2785,0
|
|
20241023,143800,23918470,2785,2785,2785,2785,0
|
|
20241023,143700,23918470,2785,2785,2785,2785,0
|
|
20241023,143600,23918470,2785,2775,2785,2770,298
|
|
20241023,143500,23092975,2790,2790,2790,2790,0
|
|
20241023,143400,23092975,2790,2790,2790,2790,0
|
|
20241023,143300,23092975,2790,2790,2790,2790,0
|
|
20241023,143200,23092975,2790,2790,2790,2790,0
|
|
20241023,143100,23092975,2790,2775,2790,2775,2
|
|
20241023,143000,23087410,2785,2785,2790,2785,716
|
|
20241023,142900,21093110,2785,2785,2785,2785,0
|
|
20241023,142800,21093110,2785,2785,2785,2785,1
|
|
20241023,142700,21090325,2780,2780,2780,2780,0
|
|
20241023,142600,21090325,2780,2780,2780,2780,0
|
|
20241023,142500,21090325,2780,2780,2780,2780,12
|
|
20241023,142400,21056965,2785,2785,2785,2785,0
|
|
20241023,142300,21056965,2785,2785,2785,2785,0
|
|
20241023,142200,21056965,2785,2785,2785,2785,0
|
|
20241023,142100,21056965,2785,2785,2785,2785,0
|
|
20241023,142000,21056965,2785,2785,2785,2785,0
|
|
20241023,141900,21056965,2785,2785,2785,2785,0
|
|
20241023,141800,21056965,2785,2785,2785,2785,0
|
|
20241023,141700,21056965,2785,2785,2785,2785,0
|
|
20241023,141600,21056965,2785,2785,2785,2780,305
|
|
20241023,141500,20208585,2785,2785,2785,2785,0
|
|
20241023,141400,20208585,2785,2785,2785,2785,0
|
|
20241023,141300,20208585,2785,2785,2785,2785,0
|
|
20241023,141200,20208585,2785,2785,2785,2785,0
|
|
20241023,141100,20208585,2785,2785,2785,2785,0
|
|
20241023,141000,20208585,2785,2785,2785,2785,0
|
|
20241023,140900,20208585,2785,2785,2785,2785,0
|
|
20241023,140800,20208585,2785,2785,2785,2785,0
|
|
20241023,140700,20208585,2785,2785,2785,2785,0
|
|
20241023,140600,20208585,2785,2785,2785,2785,0
|
|
20241023,140500,20208585,2785,2785,2785,2785,0
|
|
20241023,140400,20208585,2785,2785,2785,2785,0
|
|
20241023,140300,20208585,2785,2785,2785,2785,0
|
|
20241023,140200,20208585,2785,2785,2785,2785,0
|
|
20241023,140100,20208585,2785,2785,2785,2785,0
|
|
20241023,140000,20208585,2785,2785,2785,2785,0
|
|
20241023,135900,20208585,2785,2785,2785,2785,0
|
|
20241023,135800,20208585,2785,2785,2785,2785,0
|
|
20241023,135700,20208585,2785,2785,2785,2785,0
|
|
20241023,135600,20208585,2785,2785,2785,2785,1
|
|
20241023,135500,20205800,2775,2775,2775,2775,100
|
|
20241023,135400,19928300,2790,2790,2790,2790,0
|
|
20241023,135300,19928300,2790,2790,2790,2790,0
|
|
20241023,135200,19928300,2790,2790,2790,2790,0
|
|
20241023,135100,19928300,2790,2790,2790,2790,0
|
|
20241023,135000,19928300,2790,2790,2790,2790,0
|
|
20241023,134900,19928300,2790,2790,2790,2790,0
|
|
20241023,134800,19928300,2790,2790,2790,2790,0
|
|
20241023,134700,19928300,2790,2790,2790,2790,0
|
|
20241023,134600,19928300,2790,2790,2790,2790,0
|
|
20241023,134500,19928300,2790,2790,2790,2790,1
|
|
20241023,134400,19925510,2785,2790,2790,2785,164
|
|
20241023,134300,19468765,2785,2785,2785,2785,17
|
|
20241023,134200,19421420,2790,2790,2790,2790,4
|
|
20241023,134100,19410260,2790,2790,2790,2790,0
|
|
20241023,134000,19410260,2790,2790,2790,2790,2
|
|
20241023,133900,19404680,2790,2790,2790,2790,0
|
|
20241023,133800,19404680,2790,2790,2790,2790,72
|
|
20241023,133700,19203800,2790,2780,2790,2780,155
|
|
20241023,133600,18772795,2780,2780,2780,2780,5
|
|
20241023,133500,18758895,2780,2780,2780,2780,5
|
|
20241023,133400,18744995,2780,2780,2780,2780,0
|
|
20241023,133300,18744995,2780,2780,2780,2780,0
|
|
20241023,133200,18744995,2780,2780,2780,2780,5
|
|
20241023,133100,18731095,2780,2780,2780,2780,0
|
|
20241023,133000,18731095,2780,2775,2780,2775,1006
|
|
20241023,132900,15939440,2775,2775,2775,2775,1
|
|
20241023,132800,15936665,2770,2770,2770,2770,5
|
|
20241023,132700,15922815,2775,2775,2775,2775,0
|
|
20241023,132600,15922815,2775,2775,2775,2775,0
|
|
20241023,132500,15922815,2775,2775,2775,2775,0
|
|
20241023,132400,15922815,2775,2775,2775,2775,0
|
|
20241023,132300,15922815,2775,2775,2775,2775,0
|
|
20241023,132200,15922815,2775,2775,2775,2775,0
|
|
20241023,132100,15922815,2775,2775,2775,2775,0
|
|
20241023,132000,15922815,2775,2775,2775,2775,0
|
|
20241023,131900,15922815,2775,2775,2775,2775,0
|
|
20241023,131800,15922815,2775,2775,2775,2775,0
|
|
20241023,131700,15922815,2775,2775,2775,2775,0
|
|
20241023,131600,15922815,2775,2775,2775,2775,0
|
|
20241023,131500,15922815,2775,2775,2775,2775,0
|
|
20241023,131400,15922815,2775,2775,2775,2775,0
|
|
20241023,131300,15922815,2775,2770,2775,2770,6
|
|
20241023,131200,15906170,2770,2770,2770,2770,5
|
|
20241023,131100,15892320,2765,2765,2765,2765,2
|
|
20241023,131000,15886790,2770,2765,2770,2765,19
|
|
20241023,130900,15834240,2765,2765,2770,2765,8
|
|
20241023,130800,15812110,2765,2755,2770,2755,16
|
|
20241023,130700,15767845,2765,2765,2770,2765,12
|
|
20241023,130600,15734635,2770,2765,2770,2765,8
|
|
20241023,130500,15712495,2765,2765,2765,2765,0
|
|
20241023,130400,15712495,2765,2765,2765,2765,0
|
|
20241023,130300,15712495,2765,2765,2765,2765,0
|
|
20241023,130200,15712495,2765,2765,2765,2765,0
|
|
20241023,130100,15712495,2765,2765,2765,2765,0
|
|
20241023,130000,15712495,2765,2765,2765,2765,0
|
|
20241023,125900,15712495,2765,2765,2765,2765,0
|
|
20241023,125800,15712495,2765,2765,2765,2765,0
|
|
20241023,125700,15712495,2765,2765,2765,2765,0
|
|
20241023,125600,15712495,2765,2765,2765,2755,351
|
|
20241023,125500,14745470,2770,2770,2770,2770,0
|
|
20241023,125400,14745470,2770,2770,2770,2770,0
|
|
20241023,125300,14745470,2770,2770,2770,2770,0
|
|
20241023,125200,14745470,2770,2770,2770,2770,0
|
|
20241023,125100,14745470,2770,2770,2770,2770,0
|
|
20241023,125000,14745470,2770,2770,2770,2770,0
|
|
20241023,124900,14745470,2770,2770,2770,2770,0
|
|
20241023,124800,14745470,2770,2770,2770,2770,0
|
|
20241023,124700,14745470,2770,2770,2770,2770,0
|
|
20241023,124600,14745470,2770,2770,2770,2770,0
|
|
20241023,124500,14745470,2770,2770,2770,2770,0
|
|
20241023,124400,14745470,2770,2770,2770,2770,0
|
|
20241023,124300,14745470,2770,2770,2770,2770,0
|
|
20241023,124200,14745470,2770,2765,2770,2765,2
|
|
20241023,124100,14739935,2765,2765,2765,2765,0
|
|
20241023,124000,14739935,2765,2765,2765,2765,0
|
|
20241023,123900,14739935,2765,2765,2765,2765,0
|
|
20241023,123800,14739935,2765,2765,2765,2765,1
|
|
20241023,123700,14737170,2765,2765,2765,2765,1
|
|
20241023,123600,14734405,2770,2765,2770,2765,5
|
|
20241023,123500,14720565,2770,2770,2770,2770,0
|
|
20241023,123400,14720565,2770,2770,2770,2770,0
|
|
20241023,123300,14720565,2770,2770,2770,2770,0
|
|
20241023,123200,14720565,2770,2770,2770,2770,0
|
|
20241023,123100,14720565,2770,2770,2770,2770,0
|
|
20241023,123000,14720565,2770,2770,2770,2770,0
|
|
20241023,122900,14720565,2770,2765,2770,2765,4
|
|
20241023,122800,14709490,2770,2770,2770,2770,0
|
|
20241023,122700,14709490,2770,2770,2770,2770,0
|
|
20241023,122600,14709490,2770,2770,2770,2770,0
|
|
20241023,122500,14709490,2770,2770,2770,2770,0
|
|
20241023,122400,14709490,2770,2770,2770,2770,0
|
|
20241023,122300,14709490,2770,2770,2770,2770,0
|
|
20241023,122200,14709490,2770,2770,2770,2770,0
|
|
20241023,122100,14709490,2770,2770,2770,2770,0
|
|
20241023,122000,14709490,2770,2770,2770,2770,0
|
|
20241023,121900,14709490,2770,2770,2770,2770,0
|
|
20241023,121800,14709490,2770,2770,2770,2770,0
|
|
20241023,121700,14709490,2770,2770,2770,2770,0
|
|
20241023,121600,14709490,2770,2770,2770,2770,0
|
|
20241023,121500,14709490,2770,2770,2770,2770,0
|
|
20241023,121400,14709490,2770,2770,2770,2770,0
|
|
20241023,121300,14709490,2770,2770,2770,2770,0
|
|
20241023,121200,14709490,2770,2770,2770,2770,0
|
|
20241023,121100,14709490,2770,2770,2770,2770,0
|
|
20241023,121000,14709490,2770,2770,2770,2770,0
|
|
20241023,120900,14709490,2770,2770,2770,2770,0
|
|
20241023,120800,14709490,2770,2770,2770,2770,0
|
|
20241023,120700,14709490,2770,2770,2770,2770,0
|
|
20241023,120600,14709490,2770,2770,2770,2770,0
|
|
20241023,120500,14709490,2770,2765,2770,2755,36
|
|
20241023,120400,14610235,2770,2770,2770,2770,0
|
|
20241023,120300,14610235,2770,2770,2770,2770,0
|
|
20241023,120200,14610235,2770,2770,2770,2770,58
|
|
20241023,120100,14449575,2770,2770,2770,2770,42
|
|
20241023,120000,14333235,2770,2765,2770,2765,3
|
|
20241023,115900,14324935,2755,2755,2755,2755,0
|
|
20241023,115800,14324935,2755,2755,2755,2755,0
|
|
20241023,115700,14324935,2755,2755,2755,2755,0
|
|
20241023,115600,14324935,2755,2755,2755,2755,0
|
|
20241023,115500,14324935,2755,2755,2755,2755,1
|
|
20241023,115400,14322180,2765,2765,2765,2765,7
|
|
20241023,115300,14302825,2765,2765,2765,2765,0
|
|
20241023,115200,14302825,2765,2765,2765,2765,0
|
|
20241023,115100,14302825,2765,2765,2765,2765,0
|
|
20241023,115000,14302825,2765,2765,2765,2765,0
|
|
20241023,114900,14302825,2765,2765,2765,2765,0
|
|
20241023,114800,14302825,2765,2765,2765,2765,0
|
|
20241023,114700,14302825,2765,2765,2765,2765,0
|
|
20241023,114600,14302825,2765,2765,2765,2765,0
|
|
20241023,114500,14302825,2765,2765,2765,2765,0
|
|
20241023,114400,14302825,2765,2765,2765,2765,0
|
|
20241023,114300,14302825,2765,2765,2765,2765,0
|
|
20241023,114200,14302825,2765,2765,2765,2765,0
|
|
20241023,114100,14302825,2765,2765,2765,2765,0
|
|
20241023,114000,14302825,2765,2765,2765,2765,12
|
|
20241023,113900,14269645,2765,2765,2765,2765,0
|
|
20241023,113800,14269645,2765,2765,2765,2765,0
|
|
20241023,113700,14269645,2765,2765,2765,2765,0
|
|
20241023,113600,14269645,2765,2765,2765,2765,0
|
|
20241023,113500,14269645,2765,2765,2765,2765,0
|
|
20241023,113400,14269645,2765,2765,2765,2765,0
|
|
20241023,113300,14269645,2765,2765,2765,2765,0
|
|
20241023,113200,14269645,2765,2765,2765,2765,0
|
|
20241023,113100,14269645,2765,2765,2765,2765,0
|
|
20241023,113000,14269645,2765,2765,2765,2765,0
|
|
20241023,112900,14269645,2765,2765,2765,2765,0
|
|
20241023,112800,14269645,2765,2765,2765,2765,0
|
|
20241023,112700,14269645,2765,2765,2765,2765,0
|
|
20241023,112600,14269645,2765,2765,2765,2765,0
|
|
20241023,112500,14269645,2765,2765,2765,2765,0
|
|
20241023,112400,14269645,2765,2765,2765,2765,0
|
|
20241023,112300,14269645,2765,2765,2765,2765,13
|
|
20241023,112200,14233700,2770,2770,2770,2770,0
|
|
20241023,112100,14233700,2770,2770,2770,2770,0
|
|
20241023,112000,14233700,2770,2770,2770,2770,0
|
|
20241023,111900,14233700,2770,2770,2770,2770,0
|
|
20241023,111800,14233700,2770,2770,2770,2770,0
|
|
20241023,111700,14233700,2770,2770,2770,2770,0
|
|
20241023,111600,14233700,2770,2770,2770,2770,0
|
|
20241023,111500,14233700,2770,2770,2770,2770,0
|
|
20241023,111400,14233700,2770,2770,2770,2770,0
|
|
20241023,111300,14233700,2770,2755,2770,2755,36
|
|
20241023,111200,14134175,2765,2765,2765,2765,0
|
|
20241023,111100,14134175,2765,2765,2765,2765,0
|
|
20241023,111000,14134175,2765,2765,2765,2765,0
|
|
20241023,110900,14134175,2765,2765,2765,2765,0
|
|
20241023,110800,14134175,2765,2765,2765,2765,0
|
|
20241023,110700,14134175,2765,2765,2765,2765,0
|
|
20241023,110600,14134175,2765,2765,2765,2765,0
|
|
20241023,110500,14134175,2765,2765,2765,2765,0
|
|
20241023,110400,14134175,2765,2765,2765,2765,0
|
|
20241023,110300,14134175,2765,2750,2765,2750,102
|
|
20241023,110200,13853645,2750,2755,2755,2750,200
|
|
20241023,110100,13303315,2755,2755,2755,2755,0
|
|
20241023,110000,13303315,2755,2760,2760,2755,200
|
|
20241023,105900,12752285,2765,2765,2765,2765,0
|
|
20241023,105800,12752285,2765,2765,2765,2765,0
|
|
20241023,105700,12752285,2765,2765,2765,2765,0
|
|
20241023,105600,12752285,2765,2765,2765,2765,0
|
|
20241023,105500,12752285,2765,2765,2765,2765,0
|
|
20241023,105400,12752285,2765,2765,2765,2765,0
|
|
20241023,105300,12752285,2765,2765,2765,2765,0
|
|
20241023,105200,12752285,2765,2765,2765,2765,0
|
|
20241023,105100,12752285,2765,2765,2765,2765,0
|
|
20241023,105000,12752285,2765,2765,2765,2765,0
|
|
20241023,104900,12752285,2765,2765,2765,2765,1
|
|
20241023,104800,12749520,2765,2765,2765,2765,0
|
|
20241023,104700,12749520,2765,2765,2765,2765,0
|
|
20241023,104600,12749520,2765,2765,2765,2765,0
|
|
20241023,104500,12749520,2765,2765,2765,2765,0
|
|
20241023,104400,12749520,2765,2765,2765,2765,0
|
|
20241023,104300,12749520,2765,2765,2765,2765,0
|
|
20241023,104200,12749520,2765,2765,2765,2765,0
|
|
20241023,104100,12749520,2765,2765,2765,2765,0
|
|
20241023,104000,12749520,2765,2765,2765,2765,0
|
|
20241023,103900,12749520,2765,2755,2765,2755,36
|
|
20241023,103800,12650330,2760,2760,2760,2760,0
|
|
20241023,103700,12650330,2760,2760,2760,2760,0
|
|
20241023,103600,12650330,2760,2760,2760,2760,0
|
|
20241023,103500,12650330,2760,2760,2760,2760,0
|
|
20241023,103400,12650330,2760,2760,2760,2760,0
|
|
20241023,103300,12650330,2760,2760,2760,2760,0
|
|
20241023,103200,12650330,2760,2760,2760,2760,0
|
|
20241023,103100,12650330,2760,2760,2760,2760,1740
|
|
20241023,103000,7847930,2765,2760,2765,2760,11
|
|
20241023,102900,7817565,2765,2765,2765,2765,0
|
|
20241023,102800,7817565,2765,2765,2765,2765,0
|
|
20241023,102700,7817565,2765,2765,2765,2765,0
|
|
20241023,102600,7817565,2765,2765,2765,2765,0
|
|
20241023,102500,7817565,2765,2765,2765,2765,10
|
|
20241023,102400,7789915,2765,2765,2765,2765,0
|
|
20241023,102300,7789915,2765,2765,2765,2765,0
|
|
20241023,102200,7789915,2765,2765,2765,2765,0
|
|
20241023,102100,7789915,2765,2765,2765,2765,0
|
|
20241023,102000,7789915,2765,2765,2765,2765,0
|
|
20241023,101900,7789915,2765,2765,2765,2765,0
|
|
20241023,101800,7789915,2765,2765,2765,2765,0
|
|
20241023,101700,7789915,2765,2765,2765,2765,0
|
|
20241023,101600,7789915,2765,2765,2765,2765,0
|
|
20241023,101500,7789915,2765,2765,2765,2765,0
|
|
20241023,101400,7789915,2765,2760,2765,2760,233
|
|
20241023,101300,7145860,2760,2760,2760,2760,2
|
|
20241023,101200,7140340,2760,2760,2760,2760,0
|
|
20241023,101100,7140340,2760,2760,2760,2760,0
|
|
20241023,101000,7140340,2760,2760,2760,2760,5
|
|
20241023,100900,7126540,2760,2760,2760,2760,0
|
|
20241023,100800,7126540,2760,2760,2760,2760,0
|
|
20241023,100700,7126540,2760,2760,2760,2760,0
|
|
20241023,100600,7126540,2760,2760,2760,2760,0
|
|
20241023,100500,7126540,2760,2760,2760,2760,1
|
|
20241023,100400,7123780,2760,2760,2760,2760,0
|
|
20241023,100300,7123780,2760,2760,2760,2760,31
|
|
20241023,100200,7038220,2760,2760,2760,2760,1
|
|
20241023,100100,7035460,2760,2760,2760,2760,1
|
|
20241023,100000,7032700,2760,2760,2760,2760,0
|
|
20241023,095900,7032700,2760,2760,2760,2760,0
|
|
20241023,095800,7032700,2760,2760,2760,2760,0
|
|
20241023,095700,7032700,2760,2760,2760,2760,0
|
|
20241023,095600,7032700,2760,2760,2760,2760,0
|
|
20241023,095500,7032700,2760,2760,2760,2760,0
|
|
20241023,095400,7032700,2760,2760,2760,2760,0
|
|
20241023,095300,7032700,2760,2760,2760,2760,0
|
|
20241023,095200,7032700,2760,2760,2760,2760,0
|
|
20241023,095100,7032700,2760,2760,2760,2760,0
|
|
20241023,095000,7032700,2760,2755,2760,2755,47
|
|
20241023,094900,6903210,2765,2765,2765,2765,0
|
|
20241023,094800,6903210,2765,2765,2765,2765,0
|
|
20241023,094700,6903210,2765,2765,2765,2765,0
|
|
20241023,094600,6903210,2765,2765,2765,2765,0
|
|
20241023,094500,6903210,2765,2765,2765,2765,0
|
|
20241023,094400,6903210,2765,2765,2765,2765,0
|
|
20241023,094300,6903210,2765,2765,2765,2765,11
|
|
20241023,094200,6872795,2765,2760,2765,2760,138
|
|
20241023,094100,6491885,2760,2760,2760,2760,2
|
|
20241023,094000,6486365,2760,2760,2760,2760,0
|
|
20241023,093900,6486365,2760,2760,2760,2760,0
|
|
20241023,093800,6486365,2760,2760,2760,2760,0
|
|
20241023,093700,6486365,2760,2760,2760,2760,0
|
|
20241023,093600,6486365,2760,2760,2760,2760,1000
|
|
20241023,093500,3726365,2760,2760,2760,2760,0
|
|
20241023,093400,3726365,2760,2760,2760,2760,0
|
|
20241023,093300,3726365,2760,2760,2760,2760,0
|
|
20241023,093200,3726365,2760,2760,2760,2760,0
|
|
20241023,093100,3726365,2760,2760,2760,2760,0
|
|
20241023,093000,3726365,2760,2760,2760,2760,20
|
|
20241023,092900,3671165,2750,2750,2750,2750,0
|
|
20241023,092800,3671165,2750,2750,2750,2750,314
|
|
20241023,092700,2807665,2750,2750,2750,2750,14
|
|
20241023,092600,2769165,2750,2750,2750,2750,1
|
|
20241023,092500,2766415,2740,2740,2740,2740,5
|
|
20241023,092400,2752715,2750,2750,2750,2750,0
|
|
20241023,092300,2752715,2750,2750,2750,2750,1
|
|
20241023,092200,2749965,2735,2740,2750,2735,292
|
|
20241023,092100,1950620,2750,2745,2750,2745,2
|
|
20241023,092000,1945125,2740,2740,2740,2740,0
|
|
20241023,091900,1945125,2740,2740,2740,2740,163
|
|
20241023,091800,1498505,2740,2740,2740,2740,20
|
|
20241023,091700,1443705,2740,2740,2740,2740,158
|
|
20241023,091600,1010785,2740,2740,2740,2740,1
|
|
20241023,091500,1008045,2750,2750,2750,2750,3
|
|
20241023,091400,999795,2740,2740,2740,2740,91
|
|
20241023,091300,750455,2750,2750,2750,2750,0
|
|
20241023,091200,750455,2750,2750,2750,2750,1
|
|
20241023,091100,747705,2740,2735,2740,2735,261
|
|
20241023,091000,32765,2735,2735,2735,2735,0
|
|
20241023,090900,32765,2735,2735,2735,2735,0
|
|
20241023,090800,32765,2735,2735,2735,2735,0
|
|
20241023,090700,32765,2735,2735,2735,2735,0
|
|
20241023,090600,32765,2735,2735,2735,2735,0
|
|
20241023,090500,32765,2735,2735,2735,2735,0
|
|
20241023,090400,32765,2735,2735,2735,2735,0
|
|
20241023,090300,32765,2735,2735,2735,2735,0
|
|
20241023,090200,32765,2735,2735,2735,2735,0
|
|
20241023,090100,32765,2735,2735,2735,2735,1
|
|
20241023,090000,30030,2730,2730,2730,2730,11
|