684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,202100,520746615,2925,2925,2925,2925,10751
|
|
20241023,202000,520746615,2925,2925,2925,2925,0
|
|
20241023,201900,520746615,2925,2925,2925,2925,0
|
|
20241023,201800,520746615,2925,2925,2925,2925,0
|
|
20241023,201700,520746615,2925,2925,2925,2925,0
|
|
20241023,201600,520746615,2925,2925,2925,2925,0
|
|
20241023,201500,520746615,2925,2925,2925,2925,0
|
|
20241023,201400,520746615,2925,2925,2925,2925,0
|
|
20241023,201300,520746615,2925,2925,2925,2925,0
|
|
20241023,201200,520746615,2925,2925,2925,2925,0
|
|
20241023,201100,520746615,2925,2925,2925,2925,0
|
|
20241023,201000,520746615,2925,2925,2925,2925,0
|
|
20241023,200900,520746615,2925,2925,2925,2925,0
|
|
20241023,200800,520746615,2925,2925,2925,2925,0
|
|
20241023,200700,520746615,2925,2925,2925,2925,0
|
|
20241023,200600,520746615,2925,2925,2925,2925,0
|
|
20241023,200500,520746615,2925,2925,2925,2925,0
|
|
20241023,200400,520746615,2925,2925,2925,2925,0
|
|
20241023,200300,520746615,2925,2925,2925,2925,0
|
|
20241023,200200,520746615,2925,2925,2925,2925,0
|
|
20241023,200100,520746615,2925,2925,2925,2925,0
|
|
20241023,200000,520746615,2925,2925,2925,2925,0
|
|
20241023,195900,520746615,2925,2925,2925,2925,0
|
|
20241023,195800,520746615,2925,2925,2925,2925,0
|
|
20241023,195700,520746615,2925,2925,2925,2925,0
|
|
20241023,195600,520746615,2925,2925,2925,2925,0
|
|
20241023,195500,520746615,2925,2925,2925,2925,0
|
|
20241023,195400,520746615,2925,2925,2925,2925,0
|
|
20241023,195300,520746615,2925,2925,2925,2925,0
|
|
20241023,195200,520746615,2925,2925,2925,2925,0
|
|
20241023,195100,520746615,2925,2925,2925,2925,10751
|
|
20241023,195000,520746615,2925,2925,2925,2925,0
|
|
20241023,194900,520746615,2925,2925,2925,2925,0
|
|
20241023,194800,520746615,2925,2925,2925,2925,0
|
|
20241023,194700,520746615,2925,2925,2925,2925,0
|
|
20241023,194600,520746615,2925,2925,2925,2925,0
|
|
20241023,194500,520746615,2925,2925,2925,2925,0
|
|
20241023,194400,520746615,2925,2925,2925,2925,0
|
|
20241023,194300,520746615,2925,2925,2925,2925,0
|
|
20241023,194200,520746615,2925,2925,2925,2925,0
|
|
20241023,194100,520746615,2925,2925,2925,2925,0
|
|
20241023,194000,520746615,2925,2925,2925,2925,0
|
|
20241023,193900,520746615,2925,2925,2925,2925,0
|
|
20241023,193800,520746615,2925,2925,2925,2925,0
|
|
20241023,193700,520746615,2925,2925,2925,2925,0
|
|
20241023,193600,520746615,2925,2925,2925,2925,0
|
|
20241023,193500,520746615,2925,2925,2925,2925,0
|
|
20241023,193400,520746615,2925,2925,2925,2925,0
|
|
20241023,193300,520746615,2925,2925,2925,2925,0
|
|
20241023,193200,520746615,2925,2925,2925,2925,0
|
|
20241023,193100,520746615,2925,2925,2925,2925,0
|
|
20241023,193000,520746615,2925,2925,2925,2925,0
|
|
20241023,192900,520746615,2925,2925,2925,2925,0
|
|
20241023,192800,520746615,2925,2925,2925,2925,0
|
|
20241023,192700,520746615,2925,2925,2925,2925,0
|
|
20241023,192600,520746615,2925,2925,2925,2925,0
|
|
20241023,192500,520746615,2925,2925,2925,2925,0
|
|
20241023,192400,520746615,2925,2925,2925,2925,0
|
|
20241023,192300,520746615,2925,2925,2925,2925,0
|
|
20241023,192200,520746615,2925,2925,2925,2925,0
|
|
20241023,192100,520746615,2925,2925,2925,2925,10751
|
|
20241023,192000,520746615,2925,2925,2925,2925,0
|
|
20241023,191900,520746615,2925,2925,2925,2925,0
|
|
20241023,191800,520746615,2925,2925,2925,2925,0
|
|
20241023,191700,520746615,2925,2925,2925,2925,0
|
|
20241023,191600,520746615,2925,2925,2925,2925,0
|
|
20241023,191500,520746615,2925,2925,2925,2925,0
|
|
20241023,191400,520746615,2925,2925,2925,2925,0
|
|
20241023,191300,520746615,2925,2925,2925,2925,0
|
|
20241023,191200,520746615,2925,2925,2925,2925,0
|
|
20241023,191100,520746615,2925,2925,2925,2925,0
|
|
20241023,191000,520746615,2925,2925,2925,2925,0
|
|
20241023,190900,520746615,2925,2925,2925,2925,0
|
|
20241023,190800,520746615,2925,2925,2925,2925,0
|
|
20241023,190700,520746615,2925,2925,2925,2925,0
|
|
20241023,190600,520746615,2925,2925,2925,2925,0
|
|
20241023,190500,520746615,2925,2925,2925,2925,0
|
|
20241023,190400,520746615,2925,2925,2925,2925,0
|
|
20241023,190300,520746615,2925,2925,2925,2925,0
|
|
20241023,190200,520746615,2925,2925,2925,2925,0
|
|
20241023,190100,520746615,2925,2925,2925,2925,0
|
|
20241023,190000,520746615,2925,2925,2925,2925,0
|
|
20241023,185900,520746615,2925,2925,2925,2925,0
|
|
20241023,185800,520746615,2925,2925,2925,2925,0
|
|
20241023,185700,520746615,2925,2925,2925,2925,0
|
|
20241023,185600,520746615,2925,2925,2925,2925,0
|
|
20241023,185500,520746615,2925,2925,2925,2925,0
|
|
20241023,185400,520746615,2925,2925,2925,2925,0
|
|
20241023,185300,520746615,2925,2925,2925,2925,0
|
|
20241023,185200,520746615,2925,2925,2925,2925,0
|
|
20241023,185100,520746615,2925,2925,2925,2925,10751
|
|
20241023,185000,520746615,2925,2925,2925,2925,0
|
|
20241023,184900,520746615,2925,2925,2925,2925,0
|
|
20241023,184800,520746615,2925,2925,2925,2925,0
|
|
20241023,184700,520746615,2925,2925,2925,2925,0
|
|
20241023,184600,520746615,2925,2925,2925,2925,0
|
|
20241023,184500,520746615,2925,2925,2925,2925,0
|
|
20241023,184400,520746615,2925,2925,2925,2925,0
|
|
20241023,184300,520746615,2925,2925,2925,2925,0
|
|
20241023,184200,520746615,2925,2925,2925,2925,0
|
|
20241023,184100,520746615,2925,2925,2925,2925,0
|
|
20241023,184000,520746615,2925,2925,2925,2925,0
|
|
20241023,183900,520746615,2925,2925,2925,2925,0
|
|
20241023,183800,520746615,2925,2925,2925,2925,0
|
|
20241023,183700,520746615,2925,2925,2925,2925,0
|
|
20241023,183600,520746615,2925,2925,2925,2925,0
|
|
20241023,183500,520746615,2925,2925,2925,2925,0
|
|
20241023,183400,520746615,2925,2925,2925,2925,0
|
|
20241023,183300,520746615,2925,2925,2925,2925,0
|
|
20241023,183200,520746615,2925,2925,2925,2925,0
|
|
20241023,183100,520746615,2925,2925,2925,2925,0
|
|
20241023,183000,520746615,2925,2925,2925,2925,0
|
|
20241023,182900,520746615,2925,2925,2925,2925,0
|
|
20241023,182800,520746615,2925,2925,2925,2925,0
|
|
20241023,182700,520746615,2925,2925,2925,2925,0
|
|
20241023,182600,520746615,2925,2925,2925,2925,0
|
|
20241023,182500,520746615,2925,2925,2925,2925,0
|
|
20241023,182400,520746615,2925,2925,2925,2925,0
|
|
20241023,182300,520746615,2925,2925,2925,2925,0
|
|
20241023,182200,520746615,2925,2925,2925,2925,0
|
|
20241023,182100,520746615,2925,2925,2925,2925,10751
|
|
20241023,182000,520746615,2925,2925,2925,2925,0
|
|
20241023,181900,520746615,2925,2925,2925,2925,0
|
|
20241023,181800,520746615,2925,2925,2925,2925,0
|
|
20241023,181700,520746615,2925,2925,2925,2925,0
|
|
20241023,181600,520746615,2925,2925,2925,2925,0
|
|
20241023,181500,520746615,2925,2925,2925,2925,0
|
|
20241023,181400,520746615,2925,2925,2925,2925,0
|
|
20241023,181300,520746615,2925,2925,2925,2925,0
|
|
20241023,181200,520746615,2925,2925,2925,2925,0
|
|
20241023,181100,520746615,2925,2925,2925,2925,0
|
|
20241023,181000,520746615,2925,2925,2925,2925,0
|
|
20241023,180900,520746615,2925,2925,2925,2925,0
|
|
20241023,180800,520746615,2925,2925,2925,2925,0
|
|
20241023,180700,520746615,2925,2925,2925,2925,0
|
|
20241023,180600,520746615,2925,2925,2925,2925,0
|
|
20241023,180500,520746615,2925,2925,2925,2925,0
|
|
20241023,180400,520746615,2925,2925,2925,2925,0
|
|
20241023,180300,520746615,2925,2925,2925,2925,0
|
|
20241023,180200,520746615,2925,2925,2925,2925,0
|
|
20241023,180100,520746615,2925,2925,2925,2925,0
|
|
20241023,180000,520746615,2925,2925,2925,2925,0
|
|
20241023,175900,520746615,2925,2925,2925,2925,0
|
|
20241023,175800,520746615,2925,2925,2925,2925,0
|
|
20241023,175700,520746615,2925,2925,2925,2925,0
|
|
20241023,175600,520746615,2925,2925,2925,2925,0
|
|
20241023,175500,520746615,2925,2925,2925,2925,0
|
|
20241023,175400,520746615,2925,2925,2925,2925,0
|
|
20241023,175300,520746615,2925,2925,2925,2925,0
|
|
20241023,175200,520746615,2925,2925,2925,2925,0
|
|
20241023,175100,520746615,2925,2925,2925,2925,10751
|
|
20241023,175000,520746615,2925,2925,2925,2925,0
|
|
20241023,174900,520746615,2925,2925,2925,2925,0
|
|
20241023,174800,520746615,2925,2925,2925,2925,0
|
|
20241023,174700,520746615,2925,2925,2925,2925,0
|
|
20241023,174600,520746615,2925,2925,2925,2925,0
|
|
20241023,174500,520746615,2925,2925,2925,2925,0
|
|
20241023,174400,520746615,2925,2925,2925,2925,0
|
|
20241023,174300,520746615,2925,2925,2925,2925,0
|
|
20241023,174200,520746615,2925,2925,2925,2925,0
|
|
20241023,174100,520746615,2925,2925,2925,2925,0
|
|
20241023,174000,520746615,2925,2925,2925,2925,0
|
|
20241023,173900,520746615,2925,2925,2925,2925,0
|
|
20241023,173800,520746615,2925,2925,2925,2925,0
|
|
20241023,173700,520746615,2925,2925,2925,2925,0
|
|
20241023,173600,520746615,2925,2925,2925,2925,0
|
|
20241023,173500,520746615,2925,2925,2925,2925,0
|
|
20241023,173400,520746615,2925,2925,2925,2925,0
|
|
20241023,173300,520746615,2925,2925,2925,2925,0
|
|
20241023,173200,520746615,2925,2925,2925,2925,0
|
|
20241023,173100,520746615,2925,2925,2925,2925,0
|
|
20241023,173000,520746615,2925,2925,2925,2925,0
|
|
20241023,172900,520746615,2925,2925,2925,2925,0
|
|
20241023,172800,520746615,2925,2925,2925,2925,0
|
|
20241023,172700,520746615,2925,2925,2925,2925,0
|
|
20241023,172600,520746615,2925,2925,2925,2925,0
|
|
20241023,172500,520746615,2925,2925,2925,2925,0
|
|
20241023,172400,520746615,2925,2925,2925,2925,0
|
|
20241023,172300,520746615,2925,2925,2925,2925,0
|
|
20241023,172200,520746615,2925,2925,2925,2925,0
|
|
20241023,172100,520746615,2925,2925,2925,2925,10751
|
|
20241023,172000,520746615,2925,2925,2925,2925,0
|
|
20241023,171900,520746615,2925,2925,2925,2925,0
|
|
20241023,171800,520746615,2925,2925,2925,2925,0
|
|
20241023,171700,520746615,2925,2925,2925,2925,0
|
|
20241023,171600,520746615,2925,2925,2925,2925,0
|
|
20241023,171500,520746615,2925,2925,2925,2925,0
|
|
20241023,171400,520746615,2925,2925,2925,2925,0
|
|
20241023,171300,520746615,2925,2925,2925,2925,0
|
|
20241023,171200,520746615,2925,2925,2925,2925,0
|
|
20241023,171100,520746615,2925,2925,2925,2925,0
|
|
20241023,171000,520746615,2925,2925,2925,2925,0
|
|
20241023,170900,520746615,2925,2925,2925,2925,0
|
|
20241023,170800,520746615,2925,2925,2925,2925,0
|
|
20241023,170700,520746615,2925,2925,2925,2925,0
|
|
20241023,170600,520746615,2925,2925,2925,2925,0
|
|
20241023,170500,520746615,2925,2925,2925,2925,0
|
|
20241023,170400,520746615,2925,2925,2925,2925,0
|
|
20241023,170300,520746615,2925,2925,2925,2925,0
|
|
20241023,170200,520746615,2925,2925,2925,2925,0
|
|
20241023,170100,520746615,2925,2925,2925,2925,0
|
|
20241023,170000,520746615,2925,2925,2925,2925,0
|
|
20241023,165900,520746615,2925,2925,2925,2925,0
|
|
20241023,165800,520746615,2925,2925,2925,2925,0
|
|
20241023,165700,520746615,2925,2925,2925,2925,0
|
|
20241023,165600,520746615,2925,2925,2925,2925,0
|
|
20241023,165500,520746615,2925,2925,2925,2925,0
|
|
20241023,165400,520746615,2925,2925,2925,2925,0
|
|
20241023,165300,520746615,2925,2925,2925,2925,0
|
|
20241023,165200,520746615,2925,2925,2925,2925,0
|
|
20241023,165100,520746615,2925,2925,2925,2925,10751
|
|
20241023,165000,520746615,2925,2925,2925,2925,0
|
|
20241023,164900,520746615,2925,2925,2925,2925,0
|
|
20241023,164800,520746615,2925,2925,2925,2925,0
|
|
20241023,164700,520746615,2925,2925,2925,2925,0
|
|
20241023,164600,520746615,2925,2925,2925,2925,0
|
|
20241023,164500,520746615,2925,2925,2925,2925,0
|
|
20241023,164400,520746615,2925,2925,2925,2925,0
|
|
20241023,164300,520746615,2925,2925,2925,2925,0
|
|
20241023,164200,520746615,2925,2925,2925,2925,0
|
|
20241023,164100,520746615,2925,2925,2925,2925,0
|
|
20241023,164000,520746615,2925,2925,2925,2925,0
|
|
20241023,163900,520746615,2925,2925,2925,2925,0
|
|
20241023,163800,520746615,2925,2925,2925,2925,0
|
|
20241023,163700,520746615,2925,2925,2925,2925,0
|
|
20241023,163600,520746615,2925,2925,2925,2925,0
|
|
20241023,163500,520746615,2925,2925,2925,2925,0
|
|
20241023,163400,520746615,2925,2925,2925,2925,0
|
|
20241023,163300,520746615,2925,2925,2925,2925,0
|
|
20241023,163200,520746615,2925,2925,2925,2925,0
|
|
20241023,163100,520746615,2925,2925,2925,2925,0
|
|
20241023,163000,520746615,2925,2925,2925,2925,0
|
|
20241023,162900,520746615,2925,2925,2925,2925,0
|
|
20241023,162800,520746615,2925,2925,2925,2925,0
|
|
20241023,162700,520746615,2925,2925,2925,2925,0
|
|
20241023,162600,520746615,2925,2925,2925,2925,0
|
|
20241023,162500,520746615,2925,2925,2925,2925,0
|
|
20241023,162400,520746615,2925,2925,2925,2925,0
|
|
20241023,162300,520746615,2925,2925,2925,2925,0
|
|
20241023,162200,520746615,2925,2925,2925,2925,0
|
|
20241023,162100,520746615,2925,2925,2925,2925,10751
|
|
20241023,162000,520746615,2925,2925,2925,2925,0
|
|
20241023,161900,520746615,2925,2925,2925,2925,0
|
|
20241023,161800,520746615,2925,2925,2925,2925,0
|
|
20241023,161700,520746615,2925,2925,2925,2925,0
|
|
20241023,161600,520746615,2925,2925,2925,2925,0
|
|
20241023,161500,520746615,2925,2925,2925,2925,0
|
|
20241023,161400,520746615,2925,2925,2925,2925,0
|
|
20241023,161300,520746615,2925,2925,2925,2925,0
|
|
20241023,161200,520746615,2925,2925,2925,2925,0
|
|
20241023,161100,520746615,2925,2925,2925,2925,0
|
|
20241023,161000,520746615,2925,2925,2925,2925,0
|
|
20241023,160900,520746615,2925,2925,2925,2925,0
|
|
20241023,160800,520746615,2925,2925,2925,2925,0
|
|
20241023,160700,520746615,2925,2925,2925,2925,0
|
|
20241023,160600,520746615,2925,2925,2925,2925,0
|
|
20241023,160500,520746615,2925,2925,2925,2925,0
|
|
20241023,160400,520746615,2925,2925,2925,2925,0
|
|
20241023,160300,520746615,2925,2925,2925,2925,0
|
|
20241023,160200,520746615,2925,2925,2925,2925,0
|
|
20241023,160100,520746615,2925,2925,2925,2925,0
|
|
20241023,160000,520746615,2925,2925,2925,2925,0
|
|
20241023,155900,520746615,2925,2925,2925,2925,0
|
|
20241023,155800,520746615,2925,2925,2925,2925,0
|
|
20241023,155700,520746615,2925,2925,2925,2925,0
|
|
20241023,155600,520746615,2925,2925,2925,2925,0
|
|
20241023,155500,520746615,2925,2925,2925,2925,0
|
|
20241023,155400,520746615,2925,2925,2925,2925,0
|
|
20241023,155300,520746615,2925,2925,2925,2925,0
|
|
20241023,155200,520746615,2925,2925,2925,2925,0
|
|
20241023,155100,520746615,2925,2925,2925,2925,10751
|
|
20241023,155000,520746615,2925,2925,2925,2925,0
|
|
20241023,154900,520746615,2925,2925,2925,2925,0
|
|
20241023,154800,520746615,2925,2925,2925,2925,0
|
|
20241023,154700,520746615,2925,2925,2925,2925,0
|
|
20241023,154600,520746615,2925,2925,2925,2925,0
|
|
20241023,154500,520746615,2925,2925,2925,2925,0
|
|
20241023,154400,520746615,2925,2925,2925,2925,0
|
|
20241023,154300,520746615,2925,2925,2925,2925,0
|
|
20241023,154200,520746615,2925,2925,2925,2925,0
|
|
20241023,154100,520746615,2925,2925,2925,2925,0
|
|
20241023,154000,520746615,2925,2925,2925,2925,0
|
|
20241023,153900,520746615,2925,2925,2925,2925,0
|
|
20241023,153800,520746615,2925,2925,2925,2925,0
|
|
20241023,153700,520746615,2925,2925,2925,2925,0
|
|
20241023,153600,520746615,2925,2925,2925,2925,0
|
|
20241023,153500,520746615,2925,2925,2925,2925,0
|
|
20241023,153400,520746615,2925,2925,2925,2925,0
|
|
20241023,153300,520746615,2925,2925,2925,2925,0
|
|
20241023,153200,520746615,2925,2925,2925,2925,0
|
|
20241023,153100,520746615,2925,2925,2925,2925,0
|
|
20241023,153000,520746615,2925,2925,2925,2925,10751
|
|
20241023,152900,489299940,2930,2930,2930,2930,0
|
|
20241023,152800,489299940,2930,2930,2930,2930,0
|
|
20241023,152700,489299940,2930,2930,2930,2930,0
|
|
20241023,152600,489299940,2930,2930,2930,2930,0
|
|
20241023,152500,489299940,2930,2930,2930,2930,0
|
|
20241023,152400,489299940,2930,2930,2930,2930,0
|
|
20241023,152300,489299940,2930,2930,2930,2930,0
|
|
20241023,152200,489299940,2930,2930,2930,2930,0
|
|
20241023,152100,489299940,2930,2930,2930,2930,0
|
|
20241023,152000,489299940,2930,2930,2930,2930,0
|
|
20241023,151900,489299940,2930,2925,2930,2925,145
|
|
20241023,151800,488875805,2925,2925,2925,2925,118
|
|
20241023,151700,488530655,2930,2925,2930,2925,391
|
|
20241023,151600,487385945,2925,2930,2930,2925,76
|
|
20241023,151500,487163640,2925,2925,2930,2925,209
|
|
20241023,151400,486552310,2925,2925,2930,2925,1142
|
|
20241023,151300,483207120,2930,2925,2930,2925,84
|
|
20241023,151200,482961390,2925,2925,2930,2925,3733
|
|
20241023,151100,472042350,2925,2925,2925,2925,0
|
|
20241023,151000,472042350,2925,2930,2930,2925,36
|
|
20241023,150900,471936945,2925,2925,2925,2925,2651
|
|
20241023,150800,464182770,2930,2930,2930,2930,0
|
|
20241023,150700,464182770,2930,2930,2930,2930,10
|
|
20241023,150600,464153470,2930,2930,2930,2930,60
|
|
20241023,150500,463977670,2925,2925,2925,2925,350
|
|
20241023,150400,462953920,2925,2925,2925,2925,0
|
|
20241023,150300,462953920,2925,2925,2925,2925,0
|
|
20241023,150200,462953920,2925,2925,2925,2925,0
|
|
20241023,150100,462953920,2925,2925,2925,2925,0
|
|
20241023,150000,462953920,2925,2925,2925,2925,408
|
|
20241023,145900,461760520,2925,2925,2925,2925,1951
|
|
20241023,145800,456053845,2925,2930,2930,2925,999
|
|
20241023,145700,453131335,2930,2930,2930,2930,1
|
|
20241023,145600,453128405,2925,2925,2925,2925,0
|
|
20241023,145500,453128405,2925,2925,2925,2925,10809
|
|
20241023,145400,421512080,2920,2920,2920,2920,24
|
|
20241023,145300,421442000,2920,2925,2925,2920,2470
|
|
20241023,145200,414229550,2925,2925,2925,2925,1
|
|
20241023,145100,414226625,2925,2925,2925,2925,14
|
|
20241023,145000,414185675,2925,2925,2925,2925,184
|
|
20241023,144900,413647475,2920,2920,2925,2920,2121
|
|
20241023,144800,407453985,2925,2925,2925,2920,487
|
|
20241023,144700,406029810,2920,2925,2925,2920,3003
|
|
20241023,144600,397261035,2925,2925,2925,2925,115
|
|
20241023,144500,396924660,2925,2925,2925,2925,2
|
|
20241023,144400,396918810,2920,2925,2925,2920,122
|
|
20241023,144300,396562170,2925,2920,2925,2920,272
|
|
20241023,144200,395767820,2925,2925,2925,2925,29
|
|
20241023,144100,395682995,2925,2925,2925,2925,1
|
|
20241023,144000,395680070,2925,2925,2925,2925,16
|
|
20241023,143900,395633270,2925,2925,2925,2925,125
|
|
20241023,143800,395267645,2920,2920,2920,2920,0
|
|
20241023,143700,395267645,2920,2925,2925,2920,203
|
|
20241023,143600,394673875,2925,2925,2925,2925,6
|
|
20241023,143500,394656325,2925,2925,2925,2925,4
|
|
20241023,143400,394644625,2925,2925,2925,2925,3
|
|
20241023,143300,394635850,2925,2925,2925,2925,732
|
|
20241023,143200,392494750,2925,2925,2925,2925,117
|
|
20241023,143100,392152525,2925,2925,2925,2925,137
|
|
20241023,143000,391751800,2925,2925,2925,2925,2
|
|
20241023,142900,391745950,2925,2925,2925,2925,153
|
|
20241023,142800,391298425,2925,2925,2925,2925,26
|
|
20241023,142700,391222375,2925,2925,2925,2925,2
|
|
20241023,142600,391216525,2925,2925,2925,2925,59
|
|
20241023,142500,391043950,2925,2925,2925,2925,684
|
|
20241023,142400,389043250,2925,2920,2925,2920,97
|
|
20241023,142300,388759655,2925,2925,2925,2925,1
|
|
20241023,142200,388756730,2925,2925,2925,2925,19
|
|
20241023,142100,388701155,2925,2925,2925,2925,1
|
|
20241023,142000,388698230,2925,2925,2925,2925,100
|
|
20241023,141900,388405730,2925,2925,2925,2925,28
|
|
20241023,141800,388323830,2925,2925,2925,2925,0
|
|
20241023,141700,388323830,2925,2930,2930,2925,22
|
|
20241023,141600,388259470,2930,2930,2930,2930,1
|
|
20241023,141500,388256540,2925,2925,2925,2925,101
|
|
20241023,141400,387961115,2925,2930,2930,2925,46
|
|
20241023,141300,387826420,2930,2930,2930,2930,50
|
|
20241023,141200,387679920,2930,2925,2930,2925,67
|
|
20241023,141100,387483785,2925,2925,2925,2925,63
|
|
20241023,141000,387299510,2930,2925,2930,2925,1864
|
|
20241023,140900,381847285,2925,2925,2925,2925,0
|
|
20241023,140800,381847285,2925,2925,2925,2925,6504
|
|
20241023,140700,362823085,2925,2930,2930,2925,193
|
|
20241023,140600,362258545,2930,2925,2930,2925,3
|
|
20241023,140500,362249765,2930,2930,2930,2920,15
|
|
20241023,140400,362205875,2925,2925,2925,2925,2
|
|
20241023,140300,362200025,2925,2925,2925,2925,12
|
|
20241023,140200,362164925,2925,2925,2925,2925,214
|
|
20241023,140100,361538975,2925,2925,2925,2925,478
|
|
20241023,140000,360140825,2925,2925,2925,2925,1605
|
|
20241023,135900,355446200,2925,2925,2925,2925,2
|
|
20241023,135800,355440350,2925,2925,2925,2925,3287
|
|
20241023,135700,345825875,2925,2925,2925,2925,18
|
|
20241023,135600,345773225,2925,2925,2925,2925,1
|
|
20241023,135500,345770300,2920,2925,2925,2920,1416
|
|
20241023,135400,341629900,2925,2925,2925,2925,24
|
|
20241023,135300,341559700,2925,2925,2925,2925,253
|
|
20241023,135200,340819675,2920,2925,2925,2920,1175
|
|
20241023,135100,337384120,2925,2925,2925,2925,255
|
|
20241023,135000,336638245,2925,2925,2925,2925,6
|
|
20241023,134900,336620695,2925,2925,2925,2925,1
|
|
20241023,134800,336617770,2925,2925,2925,2925,88
|
|
20241023,134700,336360370,2925,2925,2925,2925,21
|
|
20241023,134600,336298945,2920,2925,2925,2920,258
|
|
20241023,134500,335544750,2925,2925,2925,2925,513
|
|
20241023,134400,334044225,2920,2925,2925,2920,599
|
|
20241023,134300,332292810,2925,2925,2925,2920,333
|
|
20241023,134200,331319160,2925,2925,2925,2925,52
|
|
20241023,134100,331167060,2925,2925,2925,2925,260
|
|
20241023,134000,330406560,2925,2925,2925,2920,227
|
|
20241023,133900,329743045,2920,2920,2925,2920,772
|
|
20241023,133800,327488305,2920,2920,2925,2920,102
|
|
20241023,133700,327190370,2920,2920,2925,2920,84
|
|
20241023,133600,326945085,2920,2920,2920,2920,84
|
|
20241023,133500,326699805,2920,2920,2920,2920,84
|
|
20241023,133400,326454525,2920,2920,2920,2920,65
|
|
20241023,133300,326264725,2925,2925,2925,2925,45
|
|
20241023,133200,326133100,2925,2925,2925,2925,31
|
|
20241023,133100,326042425,2925,2925,2925,2925,0
|
|
20241023,133000,326042425,2925,2925,2925,2925,1
|
|
20241023,132900,326039500,2925,2925,2925,2925,3
|
|
20241023,132800,326030725,2925,2925,2925,2920,5930
|
|
20241023,132700,308715070,2920,2920,2925,2920,23586
|
|
20241023,132600,239843925,2925,2925,2925,2925,118
|
|
20241023,132500,239498775,2925,2925,2925,2925,16
|
|
20241023,132400,239451975,2925,2925,2925,2925,42
|
|
20241023,132300,239329125,2925,2925,2925,2925,13
|
|
20241023,132200,239291100,2925,2925,2925,2925,11
|
|
20241023,132100,239258925,2925,2925,2925,2925,49
|
|
20241023,132000,239115600,2925,2925,2925,2925,15
|
|
20241023,131900,239071725,2925,2925,2925,2925,11
|
|
20241023,131800,239039550,2925,2925,2925,2920,303
|
|
20241023,131700,238153645,2925,2925,2925,2925,98
|
|
20241023,131600,237866995,2925,2925,2925,2925,2
|
|
20241023,131500,237861145,2920,2925,2925,2920,357
|
|
20241023,131400,236818195,2925,2925,2925,2920,235
|
|
20241023,131300,236131395,2925,2925,2925,2925,14
|
|
20241023,131200,236090445,2925,2925,2925,2920,975
|
|
20241023,131100,233239090,2925,2925,2925,2925,70
|
|
20241023,131000,233034340,2925,2925,2925,2920,554
|
|
20241023,130900,231414760,2925,2925,2925,2920,237
|
|
20241023,130800,230721950,2925,2925,2925,2925,23
|
|
20241023,130700,230654675,2925,2925,2925,2925,5
|
|
20241023,130600,230640050,2925,2925,2925,2925,174
|
|
20241023,130500,230131100,2925,2925,2925,2925,2
|
|
20241023,130400,230125250,2925,2925,2925,2925,0
|
|
20241023,130300,230125250,2925,2925,2925,2925,18
|
|
20241023,130200,230072600,2925,2925,2925,2925,8
|
|
20241023,130100,230049200,2925,2925,2925,2925,134
|
|
20241023,130000,229657250,2925,2925,2925,2925,4
|
|
20241023,125900,229645550,2925,2925,2925,2925,37
|
|
20241023,125800,229537325,2925,2925,2925,2925,51
|
|
20241023,125700,229388150,2925,2925,2925,2920,960
|
|
20241023,125600,226581035,2925,2925,2925,2925,102
|
|
20241023,125500,226282685,2925,2920,2925,2920,11
|
|
20241023,125400,226250515,2925,2925,2925,2920,1262
|
|
20241023,125300,222563565,2925,2925,2925,2925,291
|
|
20241023,125200,221712390,2930,2930,2930,2920,25247
|
|
20241023,125100,147880070,2930,2930,2930,2930,123
|
|
20241023,125000,147519680,2930,2930,2930,2930,1
|
|
20241023,124900,147516750,2930,2930,2930,2930,52
|
|
20241023,124800,147364390,2930,2930,2930,2930,100
|
|
20241023,124700,147071390,2930,2930,2930,2930,843
|
|
20241023,124600,144601400,2930,2930,2930,2925,830
|
|
20241023,124500,142169945,2930,2930,2930,2930,6
|
|
20241023,124400,142152365,2930,2930,2930,2930,0
|
|
20241023,124300,142152365,2930,2930,2930,2930,0
|
|
20241023,124200,142152365,2930,2930,2930,2930,10
|
|
20241023,124100,142123065,2930,2930,2930,2930,5
|
|
20241023,124000,142108415,2930,2930,2930,2930,48
|
|
20241023,123900,141967775,2930,2930,2930,2930,40
|
|
20241023,123800,141850575,2930,2930,2930,2930,5
|
|
20241023,123700,141835925,2930,2930,2930,2930,15
|
|
20241023,123600,141791975,2930,2930,2930,2930,100
|
|
20241023,123500,141498975,2930,2940,2940,2925,4717
|
|
20241023,123400,127680375,2940,2940,2940,2940,0
|
|
20241023,123300,127680375,2940,2940,2940,2940,0
|
|
20241023,123200,127680375,2940,2940,2940,2940,0
|
|
20241023,123100,127680375,2940,2940,2940,2940,1
|
|
20241023,123000,127677435,2935,2940,2940,2935,2
|
|
20241023,122900,127671560,2940,2940,2940,2940,40
|
|
20241023,122800,127553960,2940,2940,2940,2940,0
|
|
20241023,122700,127553960,2940,2940,2940,2940,90
|
|
20241023,122600,127289360,2940,2940,2940,2940,80
|
|
20241023,122500,127054160,2935,2935,2935,2935,0
|
|
20241023,122400,127054160,2935,2935,2935,2935,0
|
|
20241023,122300,127054160,2935,2935,2935,2935,14
|
|
20241023,122200,127013070,2930,2930,2930,2930,0
|
|
20241023,122100,127013070,2930,2930,2930,2930,0
|
|
20241023,122000,127013070,2930,2940,2940,2930,65
|
|
20241023,121900,126822610,2940,2940,2940,2940,0
|
|
20241023,121800,126822610,2940,2940,2940,2940,1
|
|
20241023,121700,126819670,2935,2935,2935,2935,120
|
|
20241023,121600,126467470,2940,2940,2940,2940,1
|
|
20241023,121500,126464530,2935,2935,2935,2935,210
|
|
20241023,121400,125848180,2935,2935,2935,2935,5
|
|
20241023,121300,125833505,2940,2935,2940,2935,432
|
|
20241023,121200,124565580,2940,2940,2940,2940,0
|
|
20241023,121100,124565580,2940,2940,2940,2940,0
|
|
20241023,121000,124565580,2940,2940,2940,2940,0
|
|
20241023,120900,124565580,2940,2940,2940,2940,0
|
|
20241023,120800,124565580,2940,2940,2940,2940,0
|
|
20241023,120700,124565580,2940,2940,2940,2940,0
|
|
20241023,120600,124565580,2940,2940,2940,2940,40
|
|
20241023,120500,124447980,2940,2940,2940,2940,10
|
|
20241023,120400,124418580,2940,2940,2940,2940,0
|
|
20241023,120300,124418580,2940,2940,2940,2940,10
|
|
20241023,120200,124389180,2940,2940,2940,2940,0
|
|
20241023,120100,124389180,2940,2940,2940,2940,0
|
|
20241023,120000,124389180,2940,2940,2940,2940,0
|
|
20241023,115900,124389180,2940,2940,2940,2940,0
|
|
20241023,115800,124389180,2940,2940,2940,2940,119
|
|
20241023,115700,124039320,2940,2940,2940,2940,0
|
|
20241023,115600,124039320,2940,2940,2940,2940,0
|
|
20241023,115500,124039320,2940,2940,2940,2940,0
|
|
20241023,115400,124039320,2940,2940,2940,2940,3
|
|
20241023,115300,124030500,2940,2940,2940,2940,0
|
|
20241023,115200,124030500,2940,2940,2940,2940,0
|
|
20241023,115100,124030500,2940,2940,2940,2940,200
|
|
20241023,115000,123442500,2940,2940,2940,2940,0
|
|
20241023,114900,123442500,2940,2935,2940,2935,4734
|
|
20241023,114800,109547075,2935,2935,2935,2935,1
|
|
20241023,114700,109544140,2930,2930,2930,2930,30
|
|
20241023,114600,109456240,2925,2925,2925,2925,0
|
|
20241023,114500,109456240,2925,2925,2925,2925,0
|
|
20241023,114400,109456240,2925,2930,2935,2925,936
|
|
20241023,114300,106714120,2930,2930,2930,2930,340
|
|
20241023,114200,105717920,2930,2930,2930,2930,63
|
|
20241023,114100,105533330,2930,2930,2930,2930,0
|
|
20241023,114000,105533330,2930,2930,2930,2930,50
|
|
20241023,113900,105386830,2930,2930,2930,2930,0
|
|
20241023,113800,105386830,2930,2930,2930,2930,0
|
|
20241023,113700,105386830,2930,2930,2930,2930,4
|
|
20241023,113600,105375110,2930,2930,2930,2930,40
|
|
20241023,113500,105257910,2935,2935,2935,2935,1
|
|
20241023,113400,105254975,2930,2930,2930,2930,25
|
|
20241023,113300,105181725,2930,2930,2930,2930,3
|
|
20241023,113200,105172935,2930,2935,2935,2930,145
|
|
20241023,113100,104748070,2930,2930,2930,2930,2
|
|
20241023,113000,104742210,2925,2925,2925,2925,13
|
|
20241023,112900,104704185,2935,2935,2935,2935,2
|
|
20241023,112800,104698315,2935,2935,2935,2935,3
|
|
20241023,112700,104689510,2930,2930,2930,2930,2
|
|
20241023,112600,104683650,2925,2930,2930,2925,55
|
|
20241023,112500,104522615,2930,2930,2930,2930,128
|
|
20241023,112400,104147575,2930,2930,2930,2930,9
|
|
20241023,112300,104121205,2930,2930,2930,2930,5
|
|
20241023,112200,104106555,2930,2930,2930,2930,123
|
|
20241023,112100,103746165,2925,2930,2930,2925,179
|
|
20241023,112000,103222095,2930,2930,2930,2930,70
|
|
20241023,111900,103016995,2930,2930,2930,2930,300
|
|
20241023,111800,102137995,2930,2930,2930,2930,1
|
|
20241023,111700,102135065,2925,2930,2930,2925,4461
|
|
20241023,111600,89064715,2935,2935,2935,2935,4
|
|
20241023,111500,89052975,2935,2935,2935,2935,52
|
|
20241023,111400,88900355,2935,2935,2935,2935,0
|
|
20241023,111300,88900355,2935,2935,2935,2935,0
|
|
20241023,111200,88900355,2935,2935,2935,2935,50
|
|
20241023,111100,88753605,2930,2930,2930,2930,64
|
|
20241023,111000,88566085,2935,2935,2935,2935,10
|
|
20241023,110900,88536735,2935,2935,2935,2935,0
|
|
20241023,110800,88536735,2935,2935,2935,2935,171
|
|
20241023,110700,88034850,2935,2935,2935,2935,0
|
|
20241023,110600,88034850,2935,2935,2935,2935,0
|
|
20241023,110500,88034850,2935,2935,2935,2935,3
|
|
20241023,110400,88026045,2935,2935,2935,2935,1
|
|
20241023,110300,88023110,2935,2935,2935,2935,191
|
|
20241023,110200,87462525,2935,2935,2935,2935,0
|
|
20241023,110100,87462525,2935,2935,2935,2935,8
|
|
20241023,110000,87439045,2935,2935,2935,2935,14
|
|
20241023,105900,87397955,2935,2935,2935,2935,1
|
|
20241023,105800,87395020,2935,2935,2935,2935,51
|
|
20241023,105700,87245335,2935,2935,2935,2935,0
|
|
20241023,105600,87245335,2935,2935,2935,2935,175
|
|
20241023,105500,86731710,2930,2930,2930,2930,462
|
|
20241023,105400,85378050,2935,2935,2935,2935,290
|
|
20241023,105300,84526900,2935,2935,2935,2935,0
|
|
20241023,105200,84526900,2935,2935,2935,2935,89
|
|
20241023,105100,84265685,2935,2935,2935,2935,0
|
|
20241023,105000,84265685,2935,2935,2935,2935,0
|
|
20241023,104900,84265685,2935,2935,2935,2935,95
|
|
20241023,104800,83986860,2935,2935,2935,2935,0
|
|
20241023,104700,83986860,2935,2935,2935,2935,600
|
|
20241023,104600,82225860,2935,2935,2935,2935,415
|
|
20241023,104500,81007835,2935,2935,2935,2935,0
|
|
20241023,104400,81007835,2935,2935,2935,2935,0
|
|
20241023,104300,81007835,2935,2935,2935,2935,4
|
|
20241023,104200,80996095,2935,2935,2935,2935,10
|
|
20241023,104100,80966745,2935,2935,2935,2935,0
|
|
20241023,104000,80966745,2935,2935,2935,2935,2
|
|
20241023,103900,80960875,2930,2930,2930,2930,0
|
|
20241023,103800,80960875,2930,2930,2930,2930,2000
|
|
20241023,103700,75100875,2935,2935,2935,2935,27
|
|
20241023,103600,75021630,2935,2935,2935,2935,2
|
|
20241023,103500,75015760,2930,2930,2930,2930,1
|
|
20241023,103400,75012830,2935,2935,2935,2935,0
|
|
20241023,103300,75012830,2935,2935,2935,2935,405
|
|
20241023,103200,73824155,2935,2935,2935,2935,10
|
|
20241023,103100,73794805,2935,2935,2935,2935,3
|
|
20241023,103000,73786000,2935,2935,2935,2935,11
|
|
20241023,102900,73753715,2935,2935,2935,2935,39
|
|
20241023,102800,73639250,2935,2935,2935,2935,55
|
|
20241023,102700,73477825,2935,2935,2935,2935,28
|
|
20241023,102600,73395645,2935,2935,2935,2930,211
|
|
20241023,102500,72777390,2930,2930,2930,2930,0
|
|
20241023,102400,72777390,2930,2930,2930,2930,2049
|
|
20241023,102300,66773820,2930,2930,2930,2930,0
|
|
20241023,102200,66773820,2930,2935,2935,2930,74
|
|
20241023,102100,66556950,2935,2930,2935,2930,19
|
|
20241023,102000,66501260,2935,2935,2935,2935,21
|
|
20241023,101900,66439625,2935,2935,2935,2935,2
|
|
20241023,101800,66433755,2935,2935,2935,2935,2
|
|
20241023,101700,66427885,2935,2935,2935,2935,0
|
|
20241023,101600,66427885,2935,2935,2935,2935,291
|
|
20241023,101500,65573800,2935,2930,2935,2930,566
|
|
20241023,101400,63912630,2930,2930,2930,2930,0
|
|
20241023,101300,63912630,2930,2930,2930,2930,0
|
|
20241023,101200,63912630,2930,2935,2935,2930,1446
|
|
20241023,101100,59675830,2935,2935,2935,2935,10
|
|
20241023,101000,59646480,2935,2935,2935,2935,1
|
|
20241023,100900,59643545,2935,2935,2935,2935,10
|
|
20241023,100800,59614195,2935,2935,2935,2935,0
|
|
20241023,100700,59614195,2935,2935,2935,2935,10
|
|
20241023,100600,59584845,2935,2935,2935,2935,1
|
|
20241023,100500,59581910,2935,2935,2935,2935,53
|
|
20241023,100400,59426355,2935,2935,2935,2935,23
|
|
20241023,100300,59358850,2935,2935,2935,2935,14
|
|
20241023,100200,59317760,2930,2930,2935,2930,89
|
|
20241023,100100,59056970,2935,2935,2935,2930,1947
|
|
20241023,100000,53342900,2930,2935,2935,2930,141
|
|
20241023,095900,52929570,2935,2935,2935,2935,62
|
|
20241023,095800,52747600,2935,2935,2935,2935,0
|
|
20241023,095700,52747600,2935,2935,2935,2935,10
|
|
20241023,095600,52718250,2935,2935,2935,2935,60
|
|
20241023,095500,52542150,2930,2930,2930,2930,80
|
|
20241023,095400,52307750,2930,2935,2935,2930,438
|
|
20241023,095300,51022660,2935,2935,2935,2935,3
|
|
20241023,095200,51013855,2935,2930,2935,2930,122
|
|
20241023,095100,50656390,2935,2935,2935,2935,0
|
|
20241023,095000,50656390,2935,2935,2935,2935,0
|
|
20241023,094900,50656390,2935,2935,2935,2930,808
|
|
20241023,094800,48285530,2935,2935,2935,2935,67
|
|
20241023,094700,48088885,2935,2935,2935,2930,871
|
|
20241023,094600,45533005,2935,2930,2935,2930,3088
|
|
20241023,094500,36485020,2935,2935,2935,2935,17
|
|
20241023,094400,36435125,2935,2935,2935,2935,1109
|
|
20241023,094300,33180210,2935,2935,2935,2935,1
|
|
20241023,094200,33177275,2935,2935,2935,2935,0
|
|
20241023,094100,33177275,2935,2935,2935,2935,1
|
|
20241023,094000,33174340,2935,2935,2935,2935,13
|
|
20241023,093900,33136185,2935,2935,2935,2935,1162
|
|
20241023,093800,29725715,2935,2935,2935,2935,1
|
|
20241023,093700,29722780,2935,2935,2935,2935,24
|
|
20241023,093600,29652340,2935,2935,2935,2935,0
|
|
20241023,093500,29652340,2935,2935,2935,2935,10
|
|
20241023,093400,29622990,2935,2935,2935,2930,223
|
|
20241023,093300,28969495,2935,2935,2935,2935,49
|
|
20241023,093200,28825680,2935,2935,2935,2935,64
|
|
20241023,093100,28637840,2935,2930,2935,2930,63
|
|
20241023,093000,28453245,2930,2930,2930,2930,122
|
|
20241023,092900,28095785,2930,2930,2930,2930,413
|
|
20241023,092800,26885695,2930,2930,2930,2930,59
|
|
20241023,092700,26712825,2930,2930,2930,2925,357
|
|
20241023,092600,25667090,2930,2930,2930,2930,0
|
|
20241023,092500,25667090,2930,2930,2930,2930,1
|
|
20241023,092400,25664160,2930,2930,2930,2930,79
|
|
20241023,092300,25432690,2930,2930,2930,2930,20
|
|
20241023,092200,25374090,2930,2925,2930,2925,212
|
|
20241023,092100,24753930,2930,2930,2930,2930,1153
|
|
20241023,092000,21375640,2935,2930,2935,2930,108
|
|
20241023,091900,21059195,2930,2935,2935,2930,1305
|
|
20241023,091800,17235245,2940,2940,2940,2940,0
|
|
20241023,091700,17235245,2940,2940,2940,2940,0
|
|
20241023,091600,17235245,2940,2940,2940,2940,1
|
|
20241023,091500,17232305,2940,2935,2940,2935,183
|
|
20241023,091400,16694740,2935,2935,2935,2935,2
|
|
20241023,091300,16688870,2935,2935,2935,2935,10
|
|
20241023,091200,16659520,2935,2940,2940,2935,76
|
|
20241023,091100,16436205,2940,2935,2940,2935,666
|
|
20241023,091000,14480495,2935,2935,2935,2935,150
|
|
20241023,090900,14040245,2935,2935,2935,2935,1
|
|
20241023,090800,14037310,2935,2940,2940,2935,7
|
|
20241023,090700,14016740,2940,2940,2940,2940,3
|
|
20241023,090600,14007920,2940,2940,2940,2940,51
|
|
20241023,090500,13857980,2940,2940,2940,2940,37
|
|
20241023,090400,13749200,2940,2940,2940,2940,22
|
|
20241023,090300,13684520,2930,2930,2930,2930,0
|
|
20241023,090200,13684520,2930,2930,2930,2930,10
|
|
20241023,090100,13655220,2930,2930,2940,2930,54
|
|
20241023,090000,13496970,2940,2925,2940,2925,4614
|