685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,202200,167980220,3270,3270,3270,3270,1761
|
|
20241022,202100,167980220,3270,3270,3270,3270,0
|
|
20241022,202000,167980220,3270,3270,3270,3270,0
|
|
20241022,201900,167980220,3270,3270,3270,3270,0
|
|
20241022,201800,167980220,3270,3270,3270,3270,0
|
|
20241022,201700,167980220,3270,3270,3270,3270,0
|
|
20241022,201600,167980220,3270,3270,3270,3270,0
|
|
20241022,201500,167980220,3270,3270,3270,3270,0
|
|
20241022,201400,167980220,3270,3270,3270,3270,0
|
|
20241022,201300,167980220,3270,3270,3270,3270,0
|
|
20241022,201200,167980220,3270,3270,3270,3270,0
|
|
20241022,201100,167980220,3270,3270,3270,3270,0
|
|
20241022,201000,167980220,3270,3270,3270,3270,0
|
|
20241022,200900,167980220,3270,3270,3270,3270,0
|
|
20241022,200800,167980220,3270,3270,3270,3270,0
|
|
20241022,200700,167980220,3270,3270,3270,3270,0
|
|
20241022,200600,167980220,3270,3270,3270,3270,0
|
|
20241022,200500,167980220,3270,3270,3270,3270,0
|
|
20241022,200400,167980220,3270,3270,3270,3270,0
|
|
20241022,200300,167980220,3270,3270,3270,3270,0
|
|
20241022,200200,167980220,3270,3270,3270,3270,0
|
|
20241022,200100,167980220,3270,3270,3270,3270,0
|
|
20241022,200000,167980220,3270,3270,3270,3270,0
|
|
20241022,195900,167980220,3270,3270,3270,3270,0
|
|
20241022,195800,167980220,3270,3270,3270,3270,0
|
|
20241022,195700,167980220,3270,3270,3270,3270,0
|
|
20241022,195600,167980220,3270,3270,3270,3270,0
|
|
20241022,195500,167980220,3270,3270,3270,3270,0
|
|
20241022,195400,167980220,3270,3270,3270,3270,0
|
|
20241022,195300,167980220,3270,3270,3270,3270,0
|
|
20241022,195200,167980220,3270,3270,3270,3270,1761
|
|
20241022,195100,167980220,3270,3270,3270,3270,0
|
|
20241022,195000,167980220,3270,3270,3270,3270,0
|
|
20241022,194900,167980220,3270,3270,3270,3270,0
|
|
20241022,194800,167980220,3270,3270,3270,3270,0
|
|
20241022,194700,167980220,3270,3270,3270,3270,0
|
|
20241022,194600,167980220,3270,3270,3270,3270,0
|
|
20241022,194500,167980220,3270,3270,3270,3270,0
|
|
20241022,194400,167980220,3270,3270,3270,3270,0
|
|
20241022,194300,167980220,3270,3270,3270,3270,0
|
|
20241022,194200,167980220,3270,3270,3270,3270,0
|
|
20241022,194100,167980220,3270,3270,3270,3270,0
|
|
20241022,194000,167980220,3270,3270,3270,3270,0
|
|
20241022,193900,167980220,3270,3270,3270,3270,0
|
|
20241022,193800,167980220,3270,3270,3270,3270,0
|
|
20241022,193700,167980220,3270,3270,3270,3270,0
|
|
20241022,193600,167980220,3270,3270,3270,3270,0
|
|
20241022,193500,167980220,3270,3270,3270,3270,0
|
|
20241022,193400,167980220,3270,3270,3270,3270,0
|
|
20241022,193300,167980220,3270,3270,3270,3270,0
|
|
20241022,193200,167980220,3270,3270,3270,3270,0
|
|
20241022,193100,167980220,3270,3270,3270,3270,0
|
|
20241022,193000,167980220,3270,3270,3270,3270,0
|
|
20241022,192900,167980220,3270,3270,3270,3270,0
|
|
20241022,192800,167980220,3270,3270,3270,3270,0
|
|
20241022,192700,167980220,3270,3270,3270,3270,0
|
|
20241022,192600,167980220,3270,3270,3270,3270,0
|
|
20241022,192500,167980220,3270,3270,3270,3270,0
|
|
20241022,192400,167980220,3270,3270,3270,3270,0
|
|
20241022,192300,167980220,3270,3270,3270,3270,0
|
|
20241022,192200,167980220,3270,3270,3270,3270,1761
|
|
20241022,192100,167980220,3270,3270,3270,3270,0
|
|
20241022,192000,167980220,3270,3270,3270,3270,0
|
|
20241022,191900,167980220,3270,3270,3270,3270,0
|
|
20241022,191800,167980220,3270,3270,3270,3270,0
|
|
20241022,191700,167980220,3270,3270,3270,3270,0
|
|
20241022,191600,167980220,3270,3270,3270,3270,0
|
|
20241022,191500,167980220,3270,3270,3270,3270,0
|
|
20241022,191400,167980220,3270,3270,3270,3270,0
|
|
20241022,191300,167980220,3270,3270,3270,3270,0
|
|
20241022,191200,167980220,3270,3270,3270,3270,0
|
|
20241022,191100,167980220,3270,3270,3270,3270,0
|
|
20241022,191000,167980220,3270,3270,3270,3270,0
|
|
20241022,190900,167980220,3270,3270,3270,3270,0
|
|
20241022,190800,167980220,3270,3270,3270,3270,0
|
|
20241022,190700,167980220,3270,3270,3270,3270,0
|
|
20241022,190600,167980220,3270,3270,3270,3270,0
|
|
20241022,190500,167980220,3270,3270,3270,3270,0
|
|
20241022,190400,167980220,3270,3270,3270,3270,0
|
|
20241022,190300,167980220,3270,3270,3270,3270,0
|
|
20241022,190200,167980220,3270,3270,3270,3270,0
|
|
20241022,190100,167980220,3270,3270,3270,3270,0
|
|
20241022,190000,167980220,3270,3270,3270,3270,0
|
|
20241022,185900,167980220,3270,3270,3270,3270,0
|
|
20241022,185800,167980220,3270,3270,3270,3270,0
|
|
20241022,185700,167980220,3270,3270,3270,3270,0
|
|
20241022,185600,167980220,3270,3270,3270,3270,0
|
|
20241022,185500,167980220,3270,3270,3270,3270,0
|
|
20241022,185400,167980220,3270,3270,3270,3270,0
|
|
20241022,185300,167980220,3270,3270,3270,3270,0
|
|
20241022,185200,167980220,3270,3270,3270,3270,1761
|
|
20241022,185100,167980220,3270,3270,3270,3270,0
|
|
20241022,185000,167980220,3270,3270,3270,3270,0
|
|
20241022,184900,167980220,3270,3270,3270,3270,0
|
|
20241022,184800,167980220,3270,3270,3270,3270,0
|
|
20241022,184700,167980220,3270,3270,3270,3270,0
|
|
20241022,184600,167980220,3270,3270,3270,3270,0
|
|
20241022,184500,167980220,3270,3270,3270,3270,0
|
|
20241022,184400,167980220,3270,3270,3270,3270,0
|
|
20241022,184300,167980220,3270,3270,3270,3270,0
|
|
20241022,184200,167980220,3270,3270,3270,3270,0
|
|
20241022,184100,167980220,3270,3270,3270,3270,0
|
|
20241022,184000,167980220,3270,3270,3270,3270,0
|
|
20241022,183900,167980220,3270,3270,3270,3270,0
|
|
20241022,183800,167980220,3270,3270,3270,3270,0
|
|
20241022,183700,167980220,3270,3270,3270,3270,0
|
|
20241022,183600,167980220,3270,3270,3270,3270,0
|
|
20241022,183500,167980220,3270,3270,3270,3270,0
|
|
20241022,183400,167980220,3270,3270,3270,3270,0
|
|
20241022,183300,167980220,3270,3270,3270,3270,0
|
|
20241022,183200,167980220,3270,3270,3270,3270,0
|
|
20241022,183100,167980220,3270,3270,3270,3270,0
|
|
20241022,183000,167980220,3270,3270,3270,3270,0
|
|
20241022,182900,167980220,3270,3270,3270,3270,0
|
|
20241022,182800,167980220,3270,3270,3270,3270,0
|
|
20241022,182700,167980220,3270,3270,3270,3270,0
|
|
20241022,182600,167980220,3270,3270,3270,3270,0
|
|
20241022,182500,167980220,3270,3270,3270,3270,0
|
|
20241022,182400,167980220,3270,3270,3270,3270,0
|
|
20241022,182300,167980220,3270,3270,3270,3270,0
|
|
20241022,182200,167980220,3270,3270,3270,3270,1761
|
|
20241022,182100,167980220,3270,3270,3270,3270,0
|
|
20241022,182000,167980220,3270,3270,3270,3270,0
|
|
20241022,181900,167980220,3270,3270,3270,3270,0
|
|
20241022,181800,167980220,3270,3270,3270,3270,0
|
|
20241022,181700,167980220,3270,3270,3270,3270,0
|
|
20241022,181600,167980220,3270,3270,3270,3270,0
|
|
20241022,181500,167980220,3270,3270,3270,3270,0
|
|
20241022,181400,167980220,3270,3270,3270,3270,0
|
|
20241022,181300,167980220,3270,3270,3270,3270,0
|
|
20241022,181200,167980220,3270,3270,3270,3270,0
|
|
20241022,181100,167980220,3270,3270,3270,3270,0
|
|
20241022,181000,167980220,3270,3270,3270,3270,0
|
|
20241022,180900,167980220,3270,3270,3270,3270,0
|
|
20241022,180800,167980220,3270,3270,3270,3270,0
|
|
20241022,180700,167980220,3270,3270,3270,3270,0
|
|
20241022,180600,167980220,3270,3270,3270,3270,0
|
|
20241022,180500,167980220,3270,3270,3270,3270,0
|
|
20241022,180400,167980220,3270,3270,3270,3270,0
|
|
20241022,180300,167980220,3270,3270,3270,3270,0
|
|
20241022,180200,167980220,3270,3270,3270,3270,0
|
|
20241022,180100,167980220,3270,3270,3270,3270,0
|
|
20241022,180000,167980220,3270,3270,3270,3270,0
|
|
20241022,175900,167980220,3270,3270,3270,3270,0
|
|
20241022,175800,167980220,3270,3270,3270,3270,0
|
|
20241022,175700,167980220,3270,3270,3270,3270,0
|
|
20241022,175600,167980220,3270,3270,3270,3270,0
|
|
20241022,175500,167980220,3270,3270,3270,3270,0
|
|
20241022,175400,167980220,3270,3270,3270,3270,0
|
|
20241022,175300,167980220,3270,3270,3270,3270,0
|
|
20241022,175200,167980220,3270,3270,3270,3270,1761
|
|
20241022,175100,167980220,3270,3270,3270,3270,0
|
|
20241022,175000,167980220,3270,3270,3270,3270,0
|
|
20241022,174900,167980220,3270,3270,3270,3270,0
|
|
20241022,174800,167980220,3270,3270,3270,3270,0
|
|
20241022,174700,167980220,3270,3270,3270,3270,0
|
|
20241022,174600,167980220,3270,3270,3270,3270,0
|
|
20241022,174500,167980220,3270,3270,3270,3270,0
|
|
20241022,174400,167980220,3270,3270,3270,3270,0
|
|
20241022,174300,167980220,3270,3270,3270,3270,0
|
|
20241022,174200,167980220,3270,3270,3270,3270,0
|
|
20241022,174100,167980220,3270,3270,3270,3270,0
|
|
20241022,174000,167980220,3270,3270,3270,3270,0
|
|
20241022,173900,167980220,3270,3270,3270,3270,0
|
|
20241022,173800,167980220,3270,3270,3270,3270,0
|
|
20241022,173700,167980220,3270,3270,3270,3270,0
|
|
20241022,173600,167980220,3270,3270,3270,3270,0
|
|
20241022,173500,167980220,3270,3270,3270,3270,0
|
|
20241022,173400,167980220,3270,3270,3270,3270,0
|
|
20241022,173300,167980220,3270,3270,3270,3270,0
|
|
20241022,173200,167980220,3270,3270,3270,3270,0
|
|
20241022,173100,167980220,3270,3270,3270,3270,0
|
|
20241022,173000,167980220,3270,3270,3270,3270,0
|
|
20241022,172900,167980220,3270,3270,3270,3270,0
|
|
20241022,172800,167980220,3270,3270,3270,3270,0
|
|
20241022,172700,167980220,3270,3270,3270,3270,0
|
|
20241022,172600,167980220,3270,3270,3270,3270,0
|
|
20241022,172500,167980220,3270,3270,3270,3270,0
|
|
20241022,172400,167980220,3270,3270,3270,3270,0
|
|
20241022,172300,167980220,3270,3270,3270,3270,0
|
|
20241022,172200,167980220,3270,3270,3270,3270,1761
|
|
20241022,172100,167980220,3270,3270,3270,3270,0
|
|
20241022,172000,167980220,3270,3270,3270,3270,0
|
|
20241022,171900,167980220,3270,3270,3270,3270,0
|
|
20241022,171800,167980220,3270,3270,3270,3270,0
|
|
20241022,171700,167980220,3270,3270,3270,3270,0
|
|
20241022,171600,167980220,3270,3270,3270,3270,0
|
|
20241022,171500,167980220,3270,3270,3270,3270,0
|
|
20241022,171400,167980220,3270,3270,3270,3270,0
|
|
20241022,171300,167980220,3270,3270,3270,3270,0
|
|
20241022,171200,167980220,3270,3270,3270,3270,0
|
|
20241022,171100,167980220,3270,3270,3270,3270,0
|
|
20241022,171000,167980220,3270,3270,3270,3270,0
|
|
20241022,170900,167980220,3270,3270,3270,3270,0
|
|
20241022,170800,167980220,3270,3270,3270,3270,0
|
|
20241022,170700,167980220,3270,3270,3270,3270,0
|
|
20241022,170600,167980220,3270,3270,3270,3270,0
|
|
20241022,170500,167980220,3270,3270,3270,3270,0
|
|
20241022,170400,167980220,3270,3270,3270,3270,0
|
|
20241022,170300,167980220,3270,3270,3270,3270,0
|
|
20241022,170200,167980220,3270,3270,3270,3270,0
|
|
20241022,170100,167980220,3270,3270,3270,3270,0
|
|
20241022,170000,167980220,3270,3270,3270,3270,0
|
|
20241022,165900,167980220,3270,3270,3270,3270,0
|
|
20241022,165800,167980220,3270,3270,3270,3270,0
|
|
20241022,165700,167980220,3270,3270,3270,3270,0
|
|
20241022,165600,167980220,3270,3270,3270,3270,0
|
|
20241022,165500,167980220,3270,3270,3270,3270,0
|
|
20241022,165400,167980220,3270,3270,3270,3270,0
|
|
20241022,165300,167980220,3270,3270,3270,3270,0
|
|
20241022,165200,167980220,3270,3270,3270,3270,1761
|
|
20241022,165100,167980220,3270,3270,3270,3270,0
|
|
20241022,165000,167980220,3270,3270,3270,3270,0
|
|
20241022,164900,167980220,3270,3270,3270,3270,0
|
|
20241022,164800,167980220,3270,3270,3270,3270,0
|
|
20241022,164700,167980220,3270,3270,3270,3270,0
|
|
20241022,164600,167980220,3270,3270,3270,3270,0
|
|
20241022,164500,167980220,3270,3270,3270,3270,0
|
|
20241022,164400,167980220,3270,3270,3270,3270,0
|
|
20241022,164300,167980220,3270,3270,3270,3270,0
|
|
20241022,164200,167980220,3270,3270,3270,3270,0
|
|
20241022,164100,167980220,3270,3270,3270,3270,0
|
|
20241022,164000,167980220,3270,3270,3270,3270,0
|
|
20241022,163900,167980220,3270,3270,3270,3270,0
|
|
20241022,163800,167980220,3270,3270,3270,3270,0
|
|
20241022,163700,167980220,3270,3270,3270,3270,0
|
|
20241022,163600,167980220,3270,3270,3270,3270,0
|
|
20241022,163500,167980220,3270,3270,3270,3270,0
|
|
20241022,163400,167980220,3270,3270,3270,3270,0
|
|
20241022,163300,167980220,3270,3270,3270,3270,0
|
|
20241022,163200,167980220,3270,3270,3270,3270,0
|
|
20241022,163100,167980220,3270,3270,3270,3270,0
|
|
20241022,163000,167980220,3270,3270,3270,3270,0
|
|
20241022,162900,167980220,3270,3270,3270,3270,0
|
|
20241022,162800,167980220,3270,3270,3270,3270,0
|
|
20241022,162700,167980220,3270,3270,3270,3270,0
|
|
20241022,162600,167980220,3270,3270,3270,3270,0
|
|
20241022,162500,167980220,3270,3270,3270,3270,0
|
|
20241022,162400,167980220,3270,3270,3270,3270,0
|
|
20241022,162300,167980220,3270,3270,3270,3270,0
|
|
20241022,162200,167980220,3270,3270,3270,3270,1761
|
|
20241022,162100,167980220,3270,3270,3270,3270,0
|
|
20241022,162000,167980220,3270,3270,3270,3270,0
|
|
20241022,161900,167980220,3270,3270,3270,3270,0
|
|
20241022,161800,167980220,3270,3270,3270,3270,0
|
|
20241022,161700,167980220,3270,3270,3270,3270,0
|
|
20241022,161600,167980220,3270,3270,3270,3270,0
|
|
20241022,161500,167980220,3270,3270,3270,3270,0
|
|
20241022,161400,167980220,3270,3270,3270,3270,0
|
|
20241022,161300,167980220,3270,3270,3270,3270,0
|
|
20241022,161200,167980220,3270,3270,3270,3270,0
|
|
20241022,161100,167980220,3270,3270,3270,3270,0
|
|
20241022,161000,167980220,3270,3270,3270,3270,0
|
|
20241022,160900,167980220,3270,3270,3270,3270,0
|
|
20241022,160800,167980220,3270,3270,3270,3270,0
|
|
20241022,160700,167980220,3270,3270,3270,3270,0
|
|
20241022,160600,167980220,3270,3270,3270,3270,0
|
|
20241022,160500,167980220,3270,3270,3270,3270,0
|
|
20241022,160400,167980220,3270,3270,3270,3270,0
|
|
20241022,160300,167980220,3270,3270,3270,3270,0
|
|
20241022,160200,167980220,3270,3270,3270,3270,0
|
|
20241022,160100,167980220,3270,3270,3270,3270,0
|
|
20241022,160000,167980220,3270,3270,3270,3270,0
|
|
20241022,155900,167980220,3270,3270,3270,3270,0
|
|
20241022,155800,167980220,3270,3270,3270,3270,0
|
|
20241022,155700,167980220,3270,3270,3270,3270,0
|
|
20241022,155600,167980220,3270,3270,3270,3270,0
|
|
20241022,155500,167980220,3270,3270,3270,3270,0
|
|
20241022,155400,167980220,3270,3270,3270,3270,0
|
|
20241022,155300,167980220,3270,3270,3270,3270,0
|
|
20241022,155200,167980220,3270,3270,3270,3270,1761
|
|
20241022,155100,167980220,3270,3270,3270,3270,0
|
|
20241022,155000,167980220,3270,3270,3270,3270,0
|
|
20241022,154900,167980220,3270,3270,3270,3270,0
|
|
20241022,154800,167980220,3270,3270,3270,3270,0
|
|
20241022,154700,167980220,3270,3270,3270,3270,0
|
|
20241022,154600,167980220,3270,3270,3270,3270,0
|
|
20241022,154500,167980220,3270,3270,3270,3270,0
|
|
20241022,154400,167980220,3270,3270,3270,3270,0
|
|
20241022,154300,167980220,3270,3270,3270,3270,0
|
|
20241022,154200,167980220,3270,3270,3270,3270,0
|
|
20241022,154100,167980220,3270,3270,3270,3270,0
|
|
20241022,154000,167980220,3270,3270,3270,3270,0
|
|
20241022,153900,167980220,3270,3270,3270,3270,0
|
|
20241022,153800,167980220,3270,3270,3270,3270,0
|
|
20241022,153700,167980220,3270,3270,3270,3270,0
|
|
20241022,153600,167980220,3270,3270,3270,3270,0
|
|
20241022,153500,167980220,3270,3270,3270,3270,0
|
|
20241022,153400,167980220,3270,3270,3270,3270,0
|
|
20241022,153300,167980220,3270,3270,3270,3270,0
|
|
20241022,153200,167980220,3270,3270,3270,3270,0
|
|
20241022,153100,167980220,3270,3270,3270,3270,0
|
|
20241022,153000,167980220,3270,3270,3270,3270,1761
|
|
20241022,152900,162221750,3280,3280,3280,3280,0
|
|
20241022,152800,162221750,3280,3280,3280,3280,0
|
|
20241022,152700,162221750,3280,3280,3280,3280,0
|
|
20241022,152600,162221750,3280,3280,3280,3280,0
|
|
20241022,152500,162221750,3280,3280,3280,3280,0
|
|
20241022,152400,162221750,3280,3280,3280,3280,0
|
|
20241022,152300,162221750,3280,3280,3280,3280,0
|
|
20241022,152200,162221750,3280,3280,3280,3280,0
|
|
20241022,152100,162221750,3280,3280,3280,3280,0
|
|
20241022,152000,162221750,3280,3280,3280,3280,0
|
|
20241022,151900,162221750,3280,3280,3280,3280,0
|
|
20241022,151800,162221750,3280,3280,3280,3280,0
|
|
20241022,151700,162221750,3280,3285,3285,3280,6
|
|
20241022,151600,162202060,3280,3285,3285,3280,912
|
|
20241022,151500,159206740,3285,3285,3285,3285,0
|
|
20241022,151400,159206740,3285,3285,3285,3285,78
|
|
20241022,151300,158950510,3300,3300,3300,3300,1
|
|
20241022,151200,158947210,3285,3285,3285,3285,874
|
|
20241022,151100,156076120,3285,3285,3285,3285,0
|
|
20241022,151000,156076120,3285,3285,3285,3285,0
|
|
20241022,150900,156076120,3285,3285,3285,3285,0
|
|
20241022,150800,156076120,3285,3285,3285,3285,0
|
|
20241022,150700,156076120,3285,3295,3295,3285,3500
|
|
20241022,150600,144574245,3300,3300,3300,3300,16
|
|
20241022,150500,144521445,3290,3290,3290,3290,54
|
|
20241022,150400,144343785,3290,3290,3290,3290,1
|
|
20241022,150300,144340495,3290,3290,3290,3290,62
|
|
20241022,150200,144136515,3305,3305,3305,3305,0
|
|
20241022,150100,144136515,3305,3305,3305,3305,0
|
|
20241022,150000,144136515,3305,3305,3305,3305,2
|
|
20241022,145900,144129905,3290,3290,3290,3290,0
|
|
20241022,145800,144129905,3290,3290,3290,3290,0
|
|
20241022,145700,144129905,3290,3290,3290,3290,0
|
|
20241022,145600,144129905,3290,3295,3295,3290,10
|
|
20241022,145500,144096980,3305,3305,3305,3305,0
|
|
20241022,145400,144096980,3305,3305,3305,3305,0
|
|
20241022,145300,144096980,3305,3305,3305,3305,0
|
|
20241022,145200,144096980,3305,3305,3305,3305,1
|
|
20241022,145100,144093675,3295,3295,3295,3295,0
|
|
20241022,145000,144093675,3295,3295,3295,3295,0
|
|
20241022,144900,144093675,3295,3295,3295,3295,1
|
|
20241022,144800,144090380,3290,3290,3290,3290,0
|
|
20241022,144700,144090380,3290,3290,3290,3290,0
|
|
20241022,144600,144090380,3290,3290,3290,3290,0
|
|
20241022,144500,144090380,3290,3290,3290,3290,381
|
|
20241022,144400,142836890,3290,3290,3290,3290,0
|
|
20241022,144300,142836890,3290,3290,3290,3290,0
|
|
20241022,144200,142836890,3290,3290,3290,3290,0
|
|
20241022,144100,142836890,3290,3290,3290,3290,0
|
|
20241022,144000,142836890,3290,3290,3290,3290,0
|
|
20241022,143900,142836890,3290,3290,3290,3290,0
|
|
20241022,143800,142836890,3290,3300,3300,3290,100
|
|
20241022,143700,142507880,3290,3290,3290,3290,4
|
|
20241022,143600,142494720,3300,3300,3300,3300,0
|
|
20241022,143500,142494720,3300,3300,3300,3300,0
|
|
20241022,143400,142494720,3300,3300,3300,3300,1000
|
|
20241022,143300,139194720,3290,3290,3290,3290,2
|
|
20241022,143200,139188140,3290,3295,3295,3290,849
|
|
20241022,143100,136394785,3295,3295,3295,3295,0
|
|
20241022,143000,136394785,3295,3295,3295,3295,108
|
|
20241022,142900,136038925,3295,3295,3295,3295,1
|
|
20241022,142800,136035630,3300,3300,3300,3300,49
|
|
20241022,142700,135873930,3305,3305,3305,3305,31
|
|
20241022,142600,135771475,3305,3305,3305,3305,0
|
|
20241022,142500,135771475,3305,3305,3305,3305,0
|
|
20241022,142400,135771475,3305,3305,3305,3305,0
|
|
20241022,142300,135771475,3305,3305,3305,3305,0
|
|
20241022,142200,135771475,3305,3305,3305,3305,0
|
|
20241022,142100,135771475,3305,3305,3305,3305,0
|
|
20241022,142000,135771475,3305,3305,3305,3305,0
|
|
20241022,141900,135771475,3305,3305,3305,3305,0
|
|
20241022,141800,135771475,3305,3305,3305,3305,0
|
|
20241022,141700,135771475,3305,3305,3305,3305,0
|
|
20241022,141600,135771475,3305,3305,3305,3305,0
|
|
20241022,141500,135771475,3305,3305,3305,3305,0
|
|
20241022,141400,135771475,3305,3305,3305,3305,0
|
|
20241022,141300,135771475,3305,3305,3305,3305,5
|
|
20241022,141200,135754950,3305,3305,3305,3305,0
|
|
20241022,141100,135754950,3305,3305,3305,3305,0
|
|
20241022,141000,135754950,3305,3305,3305,3305,0
|
|
20241022,140900,135754950,3305,3305,3305,3305,1
|
|
20241022,140800,135751645,3305,3305,3305,3305,0
|
|
20241022,140700,135751645,3305,3305,3305,3305,0
|
|
20241022,140600,135751645,3305,3305,3305,3305,0
|
|
20241022,140500,135751645,3305,3305,3305,3305,0
|
|
20241022,140400,135751645,3305,3305,3305,3305,85
|
|
20241022,140300,135470720,3305,3305,3305,3305,0
|
|
20241022,140200,135470720,3305,3305,3305,3305,0
|
|
20241022,140100,135470720,3305,3305,3305,3305,0
|
|
20241022,140000,135470720,3305,3305,3305,3305,1
|
|
20241022,135900,135467415,3305,3305,3305,3305,0
|
|
20241022,135800,135467415,3305,3305,3305,3305,0
|
|
20241022,135700,135467415,3305,3305,3305,3305,0
|
|
20241022,135600,135467415,3305,3305,3305,3305,0
|
|
20241022,135500,135467415,3305,3305,3305,3305,0
|
|
20241022,135400,135467415,3305,3305,3305,3305,0
|
|
20241022,135300,135467415,3305,3305,3305,3305,0
|
|
20241022,135200,135467415,3305,3305,3305,3305,0
|
|
20241022,135100,135467415,3305,3305,3305,3305,0
|
|
20241022,135000,135467415,3305,3305,3305,3305,0
|
|
20241022,134900,135467415,3305,3305,3305,3305,0
|
|
20241022,134800,135467415,3305,3305,3305,3305,1
|
|
20241022,134700,135464110,3290,3290,3290,3290,0
|
|
20241022,134600,135464110,3290,3290,3290,3290,0
|
|
20241022,134500,135464110,3290,3290,3290,3290,0
|
|
20241022,134400,135464110,3290,3290,3290,3290,0
|
|
20241022,134300,135464110,3290,3290,3290,3290,0
|
|
20241022,134200,135464110,3290,3290,3290,3290,0
|
|
20241022,134100,135464110,3290,3295,3295,3290,10000
|
|
20241022,134000,102548920,3295,3295,3295,3295,0
|
|
20241022,133900,102548920,3295,3295,3295,3295,0
|
|
20241022,133800,102548920,3295,3295,3295,3295,0
|
|
20241022,133700,102548920,3295,3295,3295,3295,0
|
|
20241022,133600,102548920,3295,3295,3295,3295,100
|
|
20241022,133500,102219420,3295,3295,3295,3295,0
|
|
20241022,133400,102219420,3295,3295,3295,3295,0
|
|
20241022,133300,102219420,3295,3295,3295,3295,0
|
|
20241022,133200,102219420,3295,3295,3295,3295,0
|
|
20241022,133100,102219420,3295,3295,3295,3295,0
|
|
20241022,133000,102219420,3295,3295,3295,3295,0
|
|
20241022,132900,102219420,3295,3295,3295,3295,0
|
|
20241022,132800,102219420,3295,3295,3295,3295,0
|
|
20241022,132700,102219420,3295,3295,3295,3295,0
|
|
20241022,132600,102219420,3295,3295,3295,3295,0
|
|
20241022,132500,102219420,3295,3295,3295,3295,0
|
|
20241022,132400,102219420,3295,3295,3295,3295,0
|
|
20241022,132300,102219420,3295,3295,3295,3295,84
|
|
20241022,132200,101942640,3295,3295,3295,3295,0
|
|
20241022,132100,101942640,3295,3295,3295,3295,324
|
|
20241022,132000,100875060,3295,3295,3295,3295,0
|
|
20241022,131900,100875060,3295,3295,3295,3295,0
|
|
20241022,131800,100875060,3295,3295,3295,3295,0
|
|
20241022,131700,100875060,3295,3295,3295,3295,0
|
|
20241022,131600,100875060,3295,3295,3295,3295,0
|
|
20241022,131500,100875060,3295,3295,3295,3295,0
|
|
20241022,131400,100875060,3295,3295,3295,3295,0
|
|
20241022,131300,100875060,3295,3295,3295,3295,0
|
|
20241022,131200,100875060,3295,3295,3295,3295,0
|
|
20241022,131100,100875060,3295,3295,3295,3295,0
|
|
20241022,131000,100875060,3295,3295,3295,3295,0
|
|
20241022,130900,100875060,3295,3295,3295,3295,0
|
|
20241022,130800,100875060,3295,3295,3295,3295,0
|
|
20241022,130700,100875060,3295,3295,3295,3295,0
|
|
20241022,130600,100875060,3295,3295,3295,3295,30
|
|
20241022,130500,100776210,3300,3300,3300,3300,0
|
|
20241022,130400,100776210,3300,3300,3300,3300,0
|
|
20241022,130300,100776210,3300,3300,3300,3300,0
|
|
20241022,130200,100776210,3300,3300,3300,3300,0
|
|
20241022,130100,100776210,3300,3300,3300,3300,0
|
|
20241022,130000,100776210,3300,3300,3300,3300,0
|
|
20241022,125900,100776210,3300,3300,3300,3300,0
|
|
20241022,125800,100776210,3300,3300,3300,3300,0
|
|
20241022,125700,100776210,3300,3300,3300,3300,0
|
|
20241022,125600,100776210,3300,3300,3300,3300,0
|
|
20241022,125500,100776210,3300,3300,3300,3300,0
|
|
20241022,125400,100776210,3300,3300,3300,3300,0
|
|
20241022,125300,100776210,3300,3300,3300,3300,0
|
|
20241022,125200,100776210,3300,3300,3300,3300,490
|
|
20241022,125100,99159210,3300,3300,3300,3300,0
|
|
20241022,125000,99159210,3300,3300,3300,3300,0
|
|
20241022,124900,99159210,3300,3300,3300,3300,0
|
|
20241022,124800,99159210,3300,3300,3300,3300,0
|
|
20241022,124700,99159210,3300,3300,3300,3300,0
|
|
20241022,124600,99159210,3300,3300,3300,3300,510
|
|
20241022,124500,97476210,3305,3305,3305,3305,34
|
|
20241022,124400,97363840,3305,3305,3305,3305,0
|
|
20241022,124300,97363840,3305,3305,3305,3305,0
|
|
20241022,124200,97363840,3305,3305,3305,3305,0
|
|
20241022,124100,97363840,3305,3305,3305,3305,0
|
|
20241022,124000,97363840,3305,3305,3305,3305,0
|
|
20241022,123900,97363840,3305,3305,3305,3305,0
|
|
20241022,123800,97363840,3305,3305,3305,3305,0
|
|
20241022,123700,97363840,3305,3305,3305,3305,16
|
|
20241022,123600,97310960,3305,3305,3305,3305,1
|
|
20241022,123500,97307655,3305,3305,3305,3305,0
|
|
20241022,123400,97307655,3305,3305,3305,3305,0
|
|
20241022,123300,97307655,3305,3305,3305,3305,0
|
|
20241022,123200,97307655,3305,3305,3305,3305,0
|
|
20241022,123100,97307655,3305,3305,3305,3305,0
|
|
20241022,123000,97307655,3305,3305,3305,3305,0
|
|
20241022,122900,97307655,3305,3305,3305,3305,0
|
|
20241022,122800,97307655,3305,3305,3305,3305,1
|
|
20241022,122700,97304350,3305,3305,3305,3305,0
|
|
20241022,122600,97304350,3305,3305,3305,3305,0
|
|
20241022,122500,97304350,3305,3305,3305,3305,1
|
|
20241022,122400,97301045,3305,3305,3305,3305,0
|
|
20241022,122300,97301045,3305,3305,3305,3305,0
|
|
20241022,122200,97301045,3305,3305,3305,3305,0
|
|
20241022,122100,97301045,3305,3305,3305,3305,0
|
|
20241022,122000,97301045,3305,3305,3305,3305,0
|
|
20241022,121900,97301045,3305,3305,3305,3305,0
|
|
20241022,121800,97301045,3305,3305,3305,3305,0
|
|
20241022,121700,97301045,3305,3305,3305,3305,0
|
|
20241022,121600,97301045,3305,3305,3305,3305,2
|
|
20241022,121500,97294435,3305,3305,3305,3305,0
|
|
20241022,121400,97294435,3305,3305,3305,3305,0
|
|
20241022,121300,97294435,3305,3305,3305,3305,0
|
|
20241022,121200,97294435,3305,3305,3305,3305,0
|
|
20241022,121100,97294435,3305,3305,3305,3305,0
|
|
20241022,121000,97294435,3305,3305,3305,3305,0
|
|
20241022,120900,97294435,3305,3305,3305,3305,0
|
|
20241022,120800,97294435,3305,3305,3305,3305,1
|
|
20241022,120700,97291130,3305,3305,3305,3305,10
|
|
20241022,120600,97258080,3305,3305,3305,3305,0
|
|
20241022,120500,97258080,3305,3305,3305,3305,0
|
|
20241022,120400,97258080,3305,3305,3305,3305,0
|
|
20241022,120300,97258080,3305,3305,3305,3305,0
|
|
20241022,120200,97258080,3305,3305,3305,3305,0
|
|
20241022,120100,97258080,3305,3305,3305,3305,1
|
|
20241022,120000,97254775,3300,3300,3300,3300,20
|
|
20241022,115900,97188775,3305,3305,3305,3305,0
|
|
20241022,115800,97188775,3305,3300,3305,3300,469
|
|
20241022,115700,95641070,3295,3295,3295,3295,1
|
|
20241022,115600,95637775,3300,3300,3300,3300,1
|
|
20241022,115500,95634475,3300,3300,3300,3300,1
|
|
20241022,115400,95631175,3300,3300,3300,3300,0
|
|
20241022,115300,95631175,3300,3300,3300,3300,4
|
|
20241022,115200,95617975,3300,3300,3300,3295,7
|
|
20241022,115100,95594880,3300,3300,3300,3300,1
|
|
20241022,115000,95591580,3300,3300,3300,3300,0
|
|
20241022,114900,95591580,3300,3300,3300,3300,5
|
|
20241022,114800,95575080,3300,3300,3300,3300,2
|
|
20241022,114700,95568480,3295,3300,3300,3295,4
|
|
20241022,114600,95555285,3300,3300,3300,3300,0
|
|
20241022,114500,95555285,3300,3305,3305,3295,15
|
|
20241022,114400,95505765,3305,3305,3305,3305,0
|
|
20241022,114300,95505765,3305,3305,3305,3305,2
|
|
20241022,114200,95499155,3310,3310,3310,3310,0
|
|
20241022,114100,95499155,3310,3310,3310,3310,0
|
|
20241022,114000,95499155,3310,3310,3310,3310,0
|
|
20241022,113900,95499155,3310,3310,3310,3310,0
|
|
20241022,113800,95499155,3310,3310,3310,3310,0
|
|
20241022,113700,95499155,3310,3310,3310,3310,0
|
|
20241022,113600,95499155,3310,3310,3310,3310,0
|
|
20241022,113500,95499155,3310,3310,3310,3310,0
|
|
20241022,113400,95499155,3310,3310,3310,3310,0
|
|
20241022,113300,95499155,3310,3310,3310,3310,2
|
|
20241022,113200,95492535,3295,3295,3295,3295,938
|
|
20241022,113100,92401825,3305,3305,3305,3305,0
|
|
20241022,113000,92401825,3305,3305,3305,3305,0
|
|
20241022,112900,92401825,3305,3305,3305,3305,0
|
|
20241022,112800,92401825,3305,3305,3305,3305,0
|
|
20241022,112700,92401825,3305,3305,3305,3305,0
|
|
20241022,112600,92401825,3305,3305,3305,3305,0
|
|
20241022,112500,92401825,3305,3305,3305,3305,0
|
|
20241022,112400,92401825,3305,3305,3305,3305,0
|
|
20241022,112300,92401825,3305,3305,3305,3305,0
|
|
20241022,112200,92401825,3305,3305,3305,3305,0
|
|
20241022,112100,92401825,3305,3305,3305,3305,0
|
|
20241022,112000,92401825,3305,3305,3305,3305,0
|
|
20241022,111900,92401825,3305,3305,3305,3305,0
|
|
20241022,111800,92401825,3305,3305,3305,3305,0
|
|
20241022,111700,92401825,3305,3305,3305,3305,0
|
|
20241022,111600,92401825,3305,3305,3305,3305,0
|
|
20241022,111500,92401825,3305,3305,3305,3305,0
|
|
20241022,111400,92401825,3305,3305,3305,3305,0
|
|
20241022,111300,92401825,3305,3305,3305,3305,0
|
|
20241022,111200,92401825,3305,3305,3305,3305,0
|
|
20241022,111100,92401825,3305,3305,3305,3305,0
|
|
20241022,111000,92401825,3305,3305,3305,3305,0
|
|
20241022,110900,92401825,3305,3305,3305,3305,0
|
|
20241022,110800,92401825,3305,3305,3305,3305,0
|
|
20241022,110700,92401825,3305,3305,3305,3305,0
|
|
20241022,110600,92401825,3305,3305,3305,3305,32
|
|
20241022,110500,92296065,3295,3295,3295,3295,0
|
|
20241022,110400,92296065,3295,3295,3295,3295,0
|
|
20241022,110300,92296065,3295,3295,3295,3295,0
|
|
20241022,110200,92296065,3295,3295,3295,3295,0
|
|
20241022,110100,92296065,3295,3295,3295,3295,0
|
|
20241022,110000,92296065,3295,3305,3305,3295,795
|
|
20241022,105900,89676520,3305,3305,3305,3305,0
|
|
20241022,105800,89676520,3305,3305,3305,3305,0
|
|
20241022,105700,89676520,3305,3305,3305,3305,0
|
|
20241022,105600,89676520,3305,3305,3305,3305,0
|
|
20241022,105500,89676520,3305,3305,3305,3305,0
|
|
20241022,105400,89676520,3305,3305,3305,3305,0
|
|
20241022,105300,89676520,3305,3305,3305,3305,0
|
|
20241022,105200,89676520,3305,3305,3305,3305,0
|
|
20241022,105100,89676520,3305,3305,3305,3305,1
|
|
20241022,105000,89673215,3305,3305,3305,3305,0
|
|
20241022,104900,89673215,3305,3305,3305,3300,2144
|
|
20241022,104800,82597295,3305,3305,3305,3305,1
|
|
20241022,104700,82593990,3305,3305,3305,3305,287
|
|
20241022,104600,81645455,3305,3305,3305,3305,1
|
|
20241022,104500,81642150,3300,3300,3300,3300,0
|
|
20241022,104400,81642150,3300,3300,3300,3300,0
|
|
20241022,104300,81642150,3300,3300,3300,3300,0
|
|
20241022,104200,81642150,3300,3300,3300,3300,0
|
|
20241022,104100,81642150,3300,3300,3300,3300,0
|
|
20241022,104000,81642150,3300,3300,3300,3300,0
|
|
20241022,103900,81642150,3300,3300,3300,3300,0
|
|
20241022,103800,81642150,3300,3300,3300,3300,0
|
|
20241022,103700,81642150,3300,3300,3300,3300,100
|
|
20241022,103600,81312150,3305,3305,3305,3305,0
|
|
20241022,103500,81312150,3305,3305,3305,3305,3
|
|
20241022,103400,81302235,3305,3305,3305,3305,0
|
|
20241022,103300,81302235,3305,3305,3305,3305,0
|
|
20241022,103200,81302235,3305,3305,3305,3305,30
|
|
20241022,103100,81203085,3310,3310,3310,3310,0
|
|
20241022,103000,81203085,3310,3310,3310,3310,8
|
|
20241022,102900,81176605,3310,3310,3310,3310,0
|
|
20241022,102800,81176605,3310,3310,3310,3310,0
|
|
20241022,102700,81176605,3310,3310,3310,3310,0
|
|
20241022,102600,81176605,3310,3310,3310,3310,1
|
|
20241022,102500,81173295,3285,3285,3285,3285,0
|
|
20241022,102400,81173295,3285,3290,3290,3285,251
|
|
20241022,102300,80348085,3310,3310,3310,3310,0
|
|
20241022,102200,80348085,3310,3310,3310,3310,6
|
|
20241022,102100,80328225,3310,3310,3310,3310,1
|
|
20241022,102000,80324915,3300,3300,3300,3300,0
|
|
20241022,101900,80324915,3300,3300,3300,3300,0
|
|
20241022,101800,80324915,3300,3300,3300,3300,350
|
|
20241022,101700,79169915,3310,3310,3310,3310,0
|
|
20241022,101600,79169915,3310,3310,3310,3310,0
|
|
20241022,101500,79169915,3310,3310,3310,3310,0
|
|
20241022,101400,79169915,3310,3310,3310,3310,0
|
|
20241022,101300,79169915,3310,3310,3310,3310,1000
|
|
20241022,101200,75859915,3310,3310,3310,3310,0
|
|
20241022,101100,75859915,3310,3310,3310,3310,1
|
|
20241022,101000,75856605,3305,3305,3305,3305,346
|
|
20241022,100900,74713075,3305,3305,3305,3305,5
|
|
20241022,100800,74696550,3305,3305,3305,3305,0
|
|
20241022,100700,74696550,3305,3305,3305,3305,0
|
|
20241022,100600,74696550,3305,3305,3305,3305,11
|
|
20241022,100500,74660195,3305,3305,3305,3305,40
|
|
20241022,100400,74527995,3280,3305,3305,3280,1876
|
|
20241022,100300,68339245,3310,3310,3310,3310,2
|
|
20241022,100200,68332625,3310,3340,3340,3310,1207
|
|
20241022,100100,64337425,3310,3315,3315,3310,731
|
|
20241022,100000,61914640,3315,3320,3320,3315,1187
|
|
20241022,095900,57979560,3320,3320,3320,3320,3619
|
|
20241022,095800,45964480,3325,3325,3325,3325,0
|
|
20241022,095700,45964480,3325,3325,3325,3325,900
|
|
20241022,095600,42971980,3325,3335,3335,3325,3700
|
|
20241022,095500,30656610,3335,3335,3335,3335,0
|
|
20241022,095400,30656610,3335,3335,3335,3335,0
|
|
20241022,095300,30656610,3335,3335,3335,3335,0
|
|
20241022,095200,30656610,3335,3335,3335,3335,0
|
|
20241022,095100,30656610,3335,3335,3335,3335,0
|
|
20241022,095000,30656610,3335,3335,3335,3335,0
|
|
20241022,094900,30656610,3335,3335,3335,3335,0
|
|
20241022,094800,30656610,3335,3335,3335,3335,0
|
|
20241022,094700,30656610,3335,3335,3335,3335,0
|
|
20241022,094600,30656610,3335,3335,3335,3335,1534
|
|
20241022,094500,25540720,3335,3335,3335,3335,0
|
|
20241022,094400,25540720,3335,3335,3335,3335,0
|
|
20241022,094300,25540720,3335,3335,3335,3335,0
|
|
20241022,094200,25540720,3335,3335,3335,3335,0
|
|
20241022,094100,25540720,3335,3335,3335,3335,0
|
|
20241022,094000,25540720,3335,3335,3335,3335,0
|
|
20241022,093900,25540720,3335,3335,3335,3335,0
|
|
20241022,093800,25540720,3335,3335,3335,3335,0
|
|
20241022,093700,25540720,3335,3335,3335,3335,0
|
|
20241022,093600,25540720,3335,3335,3335,3335,556
|
|
20241022,093500,23686460,3335,3335,3335,3335,200
|
|
20241022,093400,23019460,3345,3345,3345,3345,0
|
|
20241022,093300,23019460,3345,3345,3345,3345,0
|
|
20241022,093200,23019460,3345,3345,3345,3345,0
|
|
20241022,093100,23019460,3345,3345,3345,3345,1
|
|
20241022,093000,23016115,3345,3345,3345,3345,0
|
|
20241022,092900,23016115,3345,3340,3345,3340,46
|
|
20241022,092800,22862470,3345,3345,3345,3345,0
|
|
20241022,092700,22862470,3345,3345,3345,3345,0
|
|
20241022,092600,22862470,3345,3345,3345,3345,0
|
|
20241022,092500,22862470,3345,3345,3345,3345,0
|
|
20241022,092400,22862470,3345,3345,3345,3345,0
|
|
20241022,092300,22862470,3345,3345,3345,3345,1
|
|
20241022,092200,22859125,3340,3340,3340,3340,0
|
|
20241022,092100,22859125,3340,3340,3340,3340,0
|
|
20241022,092000,22859125,3340,3340,3340,3340,2000
|
|
20241022,091900,16179125,3340,3340,3340,3340,20
|
|
20241022,091800,16112325,3350,3350,3350,3350,50
|
|
20241022,091700,15944825,3350,3350,3350,3350,12
|
|
20241022,091600,15904625,3350,3350,3350,3350,0
|
|
20241022,091500,15904625,3350,3350,3350,3350,0
|
|
20241022,091400,15904625,3350,3350,3350,3350,0
|
|
20241022,091300,15904625,3350,3350,3350,3350,0
|
|
20241022,091200,15904625,3350,3350,3350,3350,500
|
|
20241022,091100,14229625,3335,3345,3345,3335,2000
|
|
20241022,091000,7546065,3345,3345,3345,3345,1
|
|
20241022,090900,7542720,3345,3355,3355,3345,1700
|
|
20241022,090800,1847985,3355,3355,3355,3355,0
|
|
20241022,090700,1847985,3355,3355,3355,3355,0
|
|
20241022,090600,1847985,3355,3355,3355,3355,4
|
|
20241022,090500,1834565,3360,3360,3360,3360,14
|
|
20241022,090400,1787525,3365,3365,3365,3365,0
|
|
20241022,090300,1787525,3365,3365,3365,3365,0
|
|
20241022,090200,1787525,3365,3365,3365,3365,1
|
|
20241022,090100,1784160,3360,3360,3360,3360,0
|
|
20241022,090000,1784160,3360,3360,3360,3360,531
|