668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,200500,44354480,2775,2775,2775,2775,675
|
|
20241024,200400,44354480,2775,2775,2775,2775,0
|
|
20241024,200300,44354480,2775,2775,2775,2775,0
|
|
20241024,200200,44354480,2775,2775,2775,2775,0
|
|
20241024,200100,44354480,2775,2775,2775,2775,0
|
|
20241024,200000,44354480,2775,2775,2775,2775,0
|
|
20241024,195900,44354480,2775,2775,2775,2775,0
|
|
20241024,195800,44354480,2775,2775,2775,2775,0
|
|
20241024,195700,44354480,2775,2775,2775,2775,0
|
|
20241024,195600,44354480,2775,2775,2775,2775,0
|
|
20241024,195500,44354480,2775,2775,2775,2775,0
|
|
20241024,195400,44354480,2775,2775,2775,2775,0
|
|
20241024,195300,44354480,2775,2775,2775,2775,0
|
|
20241024,195200,44354480,2775,2775,2775,2775,0
|
|
20241024,195100,44354480,2775,2775,2775,2775,0
|
|
20241024,195000,44354480,2775,2775,2775,2775,0
|
|
20241024,194900,44354480,2775,2775,2775,2775,0
|
|
20241024,194800,44354480,2775,2775,2775,2775,0
|
|
20241024,194700,44354480,2775,2775,2775,2775,0
|
|
20241024,194600,44354480,2775,2775,2775,2775,0
|
|
20241024,194500,44354480,2775,2775,2775,2775,0
|
|
20241024,194400,44354480,2775,2775,2775,2775,0
|
|
20241024,194300,44354480,2775,2775,2775,2775,0
|
|
20241024,194200,44354480,2775,2775,2775,2775,0
|
|
20241024,194100,44354480,2775,2775,2775,2775,0
|
|
20241024,194000,44354480,2775,2775,2775,2775,0
|
|
20241024,193900,44354480,2775,2775,2775,2775,0
|
|
20241024,193800,44354480,2775,2775,2775,2775,0
|
|
20241024,193700,44354480,2775,2775,2775,2775,0
|
|
20241024,193600,44354480,2775,2775,2775,2775,0
|
|
20241024,193500,44354480,2775,2775,2775,2775,675
|
|
20241024,193400,44354480,2775,2775,2775,2775,0
|
|
20241024,193300,44354480,2775,2775,2775,2775,0
|
|
20241024,193200,44354480,2775,2775,2775,2775,0
|
|
20241024,193100,44354480,2775,2775,2775,2775,0
|
|
20241024,193000,44354480,2775,2775,2775,2775,0
|
|
20241024,192900,44354480,2775,2775,2775,2775,0
|
|
20241024,192800,44354480,2775,2775,2775,2775,0
|
|
20241024,192700,44354480,2775,2775,2775,2775,0
|
|
20241024,192600,44354480,2775,2775,2775,2775,0
|
|
20241024,192500,44354480,2775,2775,2775,2775,0
|
|
20241024,192400,44354480,2775,2775,2775,2775,0
|
|
20241024,192300,44354480,2775,2775,2775,2775,0
|
|
20241024,192200,44354480,2775,2775,2775,2775,0
|
|
20241024,192100,44354480,2775,2775,2775,2775,0
|
|
20241024,192000,44354480,2775,2775,2775,2775,0
|
|
20241024,191900,44354480,2775,2775,2775,2775,0
|
|
20241024,191800,44354480,2775,2775,2775,2775,0
|
|
20241024,191700,44354480,2775,2775,2775,2775,0
|
|
20241024,191600,44354480,2775,2775,2775,2775,0
|
|
20241024,191500,44354480,2775,2775,2775,2775,0
|
|
20241024,191400,44354480,2775,2775,2775,2775,0
|
|
20241024,191300,44354480,2775,2775,2775,2775,0
|
|
20241024,191200,44354480,2775,2775,2775,2775,0
|
|
20241024,191100,44354480,2775,2775,2775,2775,0
|
|
20241024,191000,44354480,2775,2775,2775,2775,0
|
|
20241024,190900,44354480,2775,2775,2775,2775,0
|
|
20241024,190800,44354480,2775,2775,2775,2775,0
|
|
20241024,190700,44354480,2775,2775,2775,2775,0
|
|
20241024,190600,44354480,2775,2775,2775,2775,0
|
|
20241024,190500,44354480,2775,2775,2775,2775,675
|
|
20241024,190400,44354480,2775,2775,2775,2775,0
|
|
20241024,190300,44354480,2775,2775,2775,2775,0
|
|
20241024,190200,44354480,2775,2775,2775,2775,0
|
|
20241024,190100,44354480,2775,2775,2775,2775,0
|
|
20241024,190000,44354480,2775,2775,2775,2775,0
|
|
20241024,185900,44354480,2775,2775,2775,2775,0
|
|
20241024,185800,44354480,2775,2775,2775,2775,0
|
|
20241024,185700,44354480,2775,2775,2775,2775,0
|
|
20241024,185600,44354480,2775,2775,2775,2775,0
|
|
20241024,185500,44354480,2775,2775,2775,2775,0
|
|
20241024,185400,44354480,2775,2775,2775,2775,0
|
|
20241024,185300,44354480,2775,2775,2775,2775,0
|
|
20241024,185200,44354480,2775,2775,2775,2775,0
|
|
20241024,185100,44354480,2775,2775,2775,2775,0
|
|
20241024,185000,44354480,2775,2775,2775,2775,0
|
|
20241024,184900,44354480,2775,2775,2775,2775,0
|
|
20241024,184800,44354480,2775,2775,2775,2775,0
|
|
20241024,184700,44354480,2775,2775,2775,2775,0
|
|
20241024,184600,44354480,2775,2775,2775,2775,0
|
|
20241024,184500,44354480,2775,2775,2775,2775,0
|
|
20241024,184400,44354480,2775,2775,2775,2775,0
|
|
20241024,184300,44354480,2775,2775,2775,2775,0
|
|
20241024,184200,44354480,2775,2775,2775,2775,0
|
|
20241024,184100,44354480,2775,2775,2775,2775,0
|
|
20241024,184000,44354480,2775,2775,2775,2775,0
|
|
20241024,183900,44354480,2775,2775,2775,2775,0
|
|
20241024,183800,44354480,2775,2775,2775,2775,0
|
|
20241024,183700,44354480,2775,2775,2775,2775,0
|
|
20241024,183600,44354480,2775,2775,2775,2775,0
|
|
20241024,183500,44354480,2775,2775,2775,2775,675
|
|
20241024,183400,44354480,2775,2775,2775,2775,0
|
|
20241024,183300,44354480,2775,2775,2775,2775,0
|
|
20241024,183200,44354480,2775,2775,2775,2775,0
|
|
20241024,183100,44354480,2775,2775,2775,2775,0
|
|
20241024,183000,44354480,2775,2775,2775,2775,0
|
|
20241024,182900,44354480,2775,2775,2775,2775,0
|
|
20241024,182800,44354480,2775,2775,2775,2775,0
|
|
20241024,182700,44354480,2775,2775,2775,2775,0
|
|
20241024,182600,44354480,2775,2775,2775,2775,0
|
|
20241024,182500,44354480,2775,2775,2775,2775,0
|
|
20241024,182400,44354480,2775,2775,2775,2775,0
|
|
20241024,182300,44354480,2775,2775,2775,2775,0
|
|
20241024,182200,44354480,2775,2775,2775,2775,0
|
|
20241024,182100,44354480,2775,2775,2775,2775,0
|
|
20241024,182000,44354480,2775,2775,2775,2775,0
|
|
20241024,181900,44354480,2775,2775,2775,2775,0
|
|
20241024,181800,44354480,2775,2775,2775,2775,0
|
|
20241024,181700,44354480,2775,2775,2775,2775,0
|
|
20241024,181600,44354480,2775,2775,2775,2775,0
|
|
20241024,181500,44354480,2775,2775,2775,2775,0
|
|
20241024,181400,44354480,2775,2775,2775,2775,0
|
|
20241024,181300,44354480,2775,2775,2775,2775,0
|
|
20241024,181200,44354480,2775,2775,2775,2775,0
|
|
20241024,181100,44354480,2775,2775,2775,2775,0
|
|
20241024,181000,44354480,2775,2775,2775,2775,0
|
|
20241024,180900,44354480,2775,2775,2775,2775,0
|
|
20241024,180800,44354480,2775,2775,2775,2775,0
|
|
20241024,180700,44354480,2775,2775,2775,2775,0
|
|
20241024,180600,44354480,2775,2775,2775,2775,0
|
|
20241024,180500,44354480,2775,2775,2775,2775,675
|
|
20241024,180400,44354480,2775,2775,2775,2775,0
|
|
20241024,180300,44354480,2775,2775,2775,2775,0
|
|
20241024,180200,44354480,2775,2775,2775,2775,0
|
|
20241024,180100,44354480,2775,2775,2775,2775,0
|
|
20241024,180000,44354480,2775,2775,2775,2775,0
|
|
20241024,175900,44354480,2775,2775,2775,2775,0
|
|
20241024,175800,44354480,2775,2775,2775,2775,0
|
|
20241024,175700,44354480,2775,2775,2775,2775,0
|
|
20241024,175600,44354480,2775,2775,2775,2775,0
|
|
20241024,175500,44354480,2775,2775,2775,2775,0
|
|
20241024,175400,44354480,2775,2775,2775,2775,0
|
|
20241024,175300,44354480,2775,2775,2775,2775,0
|
|
20241024,175200,44354480,2775,2775,2775,2775,0
|
|
20241024,175100,44354480,2775,2775,2775,2775,0
|
|
20241024,175000,44354480,2775,2775,2775,2775,0
|
|
20241024,174900,44354480,2775,2775,2775,2775,0
|
|
20241024,174800,44354480,2775,2775,2775,2775,0
|
|
20241024,174700,44354480,2775,2775,2775,2775,0
|
|
20241024,174600,44354480,2775,2775,2775,2775,0
|
|
20241024,174500,44354480,2775,2775,2775,2775,0
|
|
20241024,174400,44354480,2775,2775,2775,2775,0
|
|
20241024,174300,44354480,2775,2775,2775,2775,0
|
|
20241024,174200,44354480,2775,2775,2775,2775,0
|
|
20241024,174100,44354480,2775,2775,2775,2775,0
|
|
20241024,174000,44354480,2775,2775,2775,2775,0
|
|
20241024,173900,44354480,2775,2775,2775,2775,0
|
|
20241024,173800,44354480,2775,2775,2775,2775,0
|
|
20241024,173700,44354480,2775,2775,2775,2775,0
|
|
20241024,173600,44354480,2775,2775,2775,2775,0
|
|
20241024,173500,44354480,2775,2775,2775,2775,675
|
|
20241024,173400,44354480,2775,2775,2775,2775,0
|
|
20241024,173300,44354480,2775,2775,2775,2775,0
|
|
20241024,173200,44354480,2775,2775,2775,2775,0
|
|
20241024,173100,44354480,2775,2775,2775,2775,0
|
|
20241024,173000,44354480,2775,2775,2775,2775,0
|
|
20241024,172900,44354480,2775,2775,2775,2775,0
|
|
20241024,172800,44354480,2775,2775,2775,2775,0
|
|
20241024,172700,44354480,2775,2775,2775,2775,0
|
|
20241024,172600,44354480,2775,2775,2775,2775,0
|
|
20241024,172500,44354480,2775,2775,2775,2775,0
|
|
20241024,172400,44354480,2775,2775,2775,2775,0
|
|
20241024,172300,44354480,2775,2775,2775,2775,0
|
|
20241024,172200,44354480,2775,2775,2775,2775,0
|
|
20241024,172100,44354480,2775,2775,2775,2775,0
|
|
20241024,172000,44354480,2775,2775,2775,2775,0
|
|
20241024,171900,44354480,2775,2775,2775,2775,0
|
|
20241024,171800,44354480,2775,2775,2775,2775,0
|
|
20241024,171700,44354480,2775,2775,2775,2775,0
|
|
20241024,171600,44354480,2775,2775,2775,2775,0
|
|
20241024,171500,44354480,2775,2775,2775,2775,0
|
|
20241024,171400,44354480,2775,2775,2775,2775,0
|
|
20241024,171300,44354480,2775,2775,2775,2775,0
|
|
20241024,171200,44354480,2775,2775,2775,2775,0
|
|
20241024,171100,44354480,2775,2775,2775,2775,0
|
|
20241024,171000,44354480,2775,2775,2775,2775,0
|
|
20241024,170900,44354480,2775,2775,2775,2775,0
|
|
20241024,170800,44354480,2775,2775,2775,2775,0
|
|
20241024,170700,44354480,2775,2775,2775,2775,0
|
|
20241024,170600,44354480,2775,2775,2775,2775,0
|
|
20241024,170500,44354480,2775,2775,2775,2775,675
|
|
20241024,170400,44354480,2775,2775,2775,2775,0
|
|
20241024,170300,44354480,2775,2775,2775,2775,0
|
|
20241024,170200,44354480,2775,2775,2775,2775,0
|
|
20241024,170100,44354480,2775,2775,2775,2775,0
|
|
20241024,170000,44354480,2775,2775,2775,2775,0
|
|
20241024,165900,44354480,2775,2775,2775,2775,0
|
|
20241024,165800,44354480,2775,2775,2775,2775,0
|
|
20241024,165700,44354480,2775,2775,2775,2775,0
|
|
20241024,165600,44354480,2775,2775,2775,2775,0
|
|
20241024,165500,44354480,2775,2775,2775,2775,0
|
|
20241024,165400,44354480,2775,2775,2775,2775,0
|
|
20241024,165300,44354480,2775,2775,2775,2775,0
|
|
20241024,165200,44354480,2775,2775,2775,2775,0
|
|
20241024,165100,44354480,2775,2775,2775,2775,0
|
|
20241024,165000,44354480,2775,2775,2775,2775,0
|
|
20241024,164900,44354480,2775,2775,2775,2775,0
|
|
20241024,164800,44354480,2775,2775,2775,2775,0
|
|
20241024,164700,44354480,2775,2775,2775,2775,0
|
|
20241024,164600,44354480,2775,2775,2775,2775,0
|
|
20241024,164500,44354480,2775,2775,2775,2775,0
|
|
20241024,164400,44354480,2775,2775,2775,2775,0
|
|
20241024,164300,44354480,2775,2775,2775,2775,0
|
|
20241024,164200,44354480,2775,2775,2775,2775,0
|
|
20241024,164100,44354480,2775,2775,2775,2775,0
|
|
20241024,164000,44354480,2775,2775,2775,2775,0
|
|
20241024,163900,44354480,2775,2775,2775,2775,0
|
|
20241024,163800,44354480,2775,2775,2775,2775,0
|
|
20241024,163700,44354480,2775,2775,2775,2775,0
|
|
20241024,163600,44354480,2775,2775,2775,2775,0
|
|
20241024,163500,44354480,2775,2775,2775,2775,675
|
|
20241024,163400,44354480,2775,2775,2775,2775,0
|
|
20241024,163300,44354480,2775,2775,2775,2775,0
|
|
20241024,163200,44354480,2775,2775,2775,2775,0
|
|
20241024,163100,44354480,2775,2775,2775,2775,0
|
|
20241024,163000,44354480,2775,2775,2775,2775,0
|
|
20241024,162900,44354480,2775,2775,2775,2775,0
|
|
20241024,162800,44354480,2775,2775,2775,2775,0
|
|
20241024,162700,44354480,2775,2775,2775,2775,0
|
|
20241024,162600,44354480,2775,2775,2775,2775,0
|
|
20241024,162500,44354480,2775,2775,2775,2775,0
|
|
20241024,162400,44354480,2775,2775,2775,2775,0
|
|
20241024,162300,44354480,2775,2775,2775,2775,0
|
|
20241024,162200,44354480,2775,2775,2775,2775,0
|
|
20241024,162100,44354480,2775,2775,2775,2775,0
|
|
20241024,162000,44354480,2775,2775,2775,2775,0
|
|
20241024,161900,44354480,2775,2775,2775,2775,0
|
|
20241024,161800,44354480,2775,2775,2775,2775,0
|
|
20241024,161700,44354480,2775,2775,2775,2775,0
|
|
20241024,161600,44354480,2775,2775,2775,2775,0
|
|
20241024,161500,44354480,2775,2775,2775,2775,0
|
|
20241024,161400,44354480,2775,2775,2775,2775,0
|
|
20241024,161300,44354480,2775,2775,2775,2775,0
|
|
20241024,161200,44354480,2775,2775,2775,2775,0
|
|
20241024,161100,44354480,2775,2775,2775,2775,0
|
|
20241024,161000,44354480,2775,2775,2775,2775,0
|
|
20241024,160900,44354480,2775,2775,2775,2775,0
|
|
20241024,160800,44354480,2775,2775,2775,2775,0
|
|
20241024,160700,44354480,2775,2775,2775,2775,0
|
|
20241024,160600,44354480,2775,2775,2775,2775,0
|
|
20241024,160500,44354480,2775,2775,2775,2775,675
|
|
20241024,160400,44354480,2775,2775,2775,2775,0
|
|
20241024,160300,44354480,2775,2775,2775,2775,0
|
|
20241024,160200,44354480,2775,2775,2775,2775,0
|
|
20241024,160100,44354480,2775,2775,2775,2775,0
|
|
20241024,160000,44354480,2775,2775,2775,2775,0
|
|
20241024,155900,44354480,2775,2775,2775,2775,0
|
|
20241024,155800,44354480,2775,2775,2775,2775,0
|
|
20241024,155700,44354480,2775,2775,2775,2775,0
|
|
20241024,155600,44354480,2775,2775,2775,2775,0
|
|
20241024,155500,44354480,2775,2775,2775,2775,0
|
|
20241024,155400,44354480,2775,2775,2775,2775,0
|
|
20241024,155300,44354480,2775,2775,2775,2775,0
|
|
20241024,155200,44354480,2775,2775,2775,2775,0
|
|
20241024,155100,44354480,2775,2775,2775,2775,0
|
|
20241024,155000,44354480,2775,2775,2775,2775,0
|
|
20241024,154900,44354480,2775,2775,2775,2775,0
|
|
20241024,154800,44354480,2775,2775,2775,2775,0
|
|
20241024,154700,44354480,2775,2775,2775,2775,0
|
|
20241024,154600,44354480,2775,2775,2775,2775,0
|
|
20241024,154500,44354480,2775,2775,2775,2775,0
|
|
20241024,154400,44354480,2775,2775,2775,2775,0
|
|
20241024,154300,44354480,2775,2775,2775,2775,0
|
|
20241024,154200,44354480,2775,2775,2775,2775,0
|
|
20241024,154100,44354480,2775,2775,2775,2775,0
|
|
20241024,154000,44354480,2775,2775,2775,2775,0
|
|
20241024,153900,44354480,2775,2775,2775,2775,0
|
|
20241024,153800,44354480,2775,2775,2775,2775,0
|
|
20241024,153700,44354480,2775,2775,2775,2775,0
|
|
20241024,153600,44354480,2775,2775,2775,2775,0
|
|
20241024,153500,44354480,2775,2775,2775,2775,675
|
|
20241024,153400,44354480,2775,2775,2775,2775,0
|
|
20241024,153300,44354480,2775,2775,2775,2775,0
|
|
20241024,153200,44354480,2775,2775,2775,2775,0
|
|
20241024,153100,44354480,2775,2775,2775,2775,0
|
|
20241024,153000,44354480,2775,2775,2775,2775,675
|
|
20241024,152900,42481355,2795,2795,2795,2795,0
|
|
20241024,152800,42481355,2795,2795,2795,2795,0
|
|
20241024,152700,42481355,2795,2795,2795,2795,0
|
|
20241024,152600,42481355,2795,2795,2795,2795,0
|
|
20241024,152500,42481355,2795,2795,2795,2795,0
|
|
20241024,152400,42481355,2795,2795,2795,2795,0
|
|
20241024,152300,42481355,2795,2795,2795,2795,0
|
|
20241024,152200,42481355,2795,2795,2795,2795,0
|
|
20241024,152100,42481355,2795,2795,2795,2795,0
|
|
20241024,152000,42481355,2795,2795,2795,2795,0
|
|
20241024,151900,42481355,2795,2795,2795,2795,1
|
|
20241024,151800,42478560,2795,2795,2795,2795,0
|
|
20241024,151700,42478560,2795,2800,2800,2795,45
|
|
20241024,151600,42352725,2820,2820,2820,2820,0
|
|
20241024,151500,42352725,2820,2820,2820,2820,0
|
|
20241024,151400,42352725,2820,2820,2820,2820,0
|
|
20241024,151300,42352725,2820,2810,2820,2810,29
|
|
20241024,151200,42271065,2810,2810,2810,2810,1
|
|
20241024,151100,42268255,2795,2795,2795,2795,0
|
|
20241024,151000,42268255,2795,2795,2795,2795,10
|
|
20241024,150900,42240305,2790,2790,2790,2790,0
|
|
20241024,150800,42240305,2790,2790,2790,2790,0
|
|
20241024,150700,42240305,2790,2790,2790,2790,0
|
|
20241024,150600,42240305,2790,2790,2790,2790,0
|
|
20241024,150500,42240305,2790,2790,2790,2790,0
|
|
20241024,150400,42240305,2790,2790,2790,2790,0
|
|
20241024,150300,42240305,2790,2790,2790,2790,0
|
|
20241024,150200,42240305,2790,2790,2790,2790,0
|
|
20241024,150100,42240305,2790,2790,2790,2790,0
|
|
20241024,150000,42240305,2790,2790,2790,2790,0
|
|
20241024,145900,42240305,2790,2790,2790,2790,0
|
|
20241024,145800,42240305,2790,2790,2790,2790,0
|
|
20241024,145700,42240305,2790,2790,2790,2790,0
|
|
20241024,145600,42240305,2790,2790,2790,2790,1
|
|
20241024,145500,42237515,2790,2790,2790,2790,0
|
|
20241024,145400,42237515,2790,2790,2790,2790,0
|
|
20241024,145300,42237515,2790,2790,2790,2790,0
|
|
20241024,145200,42237515,2790,2790,2790,2790,0
|
|
20241024,145100,42237515,2790,2790,2790,2790,20
|
|
20241024,145000,42181715,2785,2785,2785,2785,0
|
|
20241024,144900,42181715,2785,2785,2785,2785,0
|
|
20241024,144800,42181715,2785,2785,2785,2785,0
|
|
20241024,144700,42181715,2785,2785,2785,2785,0
|
|
20241024,144600,42181715,2785,2785,2785,2785,0
|
|
20241024,144500,42181715,2785,2785,2785,2785,0
|
|
20241024,144400,42181715,2785,2785,2785,2785,0
|
|
20241024,144300,42181715,2785,2780,2785,2780,136
|
|
20241024,144200,41803605,2780,2785,2785,2780,492
|
|
20241024,144100,40435805,2780,2780,2780,2780,0
|
|
20241024,144000,40435805,2780,2780,2780,2780,0
|
|
20241024,143900,40435805,2780,2780,2780,2780,1
|
|
20241024,143800,40433025,2785,2785,2785,2785,0
|
|
20241024,143700,40433025,2785,2785,2785,2785,0
|
|
20241024,143600,40433025,2785,2785,2785,2785,0
|
|
20241024,143500,40433025,2785,2785,2785,2785,0
|
|
20241024,143400,40433025,2785,2785,2785,2785,22
|
|
20241024,143300,40371755,2785,2785,2785,2785,0
|
|
20241024,143200,40371755,2785,2785,2785,2785,0
|
|
20241024,143100,40371755,2785,2790,2790,2785,143
|
|
20241024,143000,39973480,2785,2785,2785,2785,0
|
|
20241024,142900,39973480,2785,2785,2785,2785,0
|
|
20241024,142800,39973480,2785,2785,2785,2785,0
|
|
20241024,142700,39973480,2785,2785,2785,2785,0
|
|
20241024,142600,39973480,2785,2785,2785,2785,0
|
|
20241024,142500,39973480,2785,2785,2785,2785,0
|
|
20241024,142400,39973480,2785,2785,2785,2785,0
|
|
20241024,142300,39973480,2785,2785,2785,2785,0
|
|
20241024,142200,39973480,2785,2785,2785,2785,0
|
|
20241024,142100,39973480,2785,2785,2785,2785,0
|
|
20241024,142000,39973480,2785,2785,2785,2785,0
|
|
20241024,141900,39973480,2785,2785,2785,2785,0
|
|
20241024,141800,39973480,2785,2785,2785,2785,0
|
|
20241024,141700,39973480,2785,2785,2785,2785,0
|
|
20241024,141600,39973480,2785,2785,2785,2785,0
|
|
20241024,141500,39973480,2785,2785,2785,2785,0
|
|
20241024,141400,39973480,2785,2785,2785,2785,0
|
|
20241024,141300,39973480,2785,2785,2785,2785,0
|
|
20241024,141200,39973480,2785,2785,2785,2785,0
|
|
20241024,141100,39973480,2785,2785,2785,2785,0
|
|
20241024,141000,39973480,2785,2785,2785,2785,0
|
|
20241024,140900,39973480,2785,2785,2785,2785,0
|
|
20241024,140800,39973480,2785,2785,2785,2785,0
|
|
20241024,140700,39973480,2785,2785,2785,2785,0
|
|
20241024,140600,39973480,2785,2785,2785,2785,0
|
|
20241024,140500,39973480,2785,2785,2785,2785,0
|
|
20241024,140400,39973480,2785,2785,2785,2785,0
|
|
20241024,140300,39973480,2785,2785,2785,2785,0
|
|
20241024,140200,39973480,2785,2785,2785,2785,0
|
|
20241024,140100,39973480,2785,2785,2785,2785,0
|
|
20241024,140000,39973480,2785,2785,2785,2785,365
|
|
20241024,135900,38956955,2780,2780,2780,2780,0
|
|
20241024,135800,38956955,2780,2780,2780,2780,59
|
|
20241024,135700,38792935,2780,2780,2780,2780,307
|
|
20241024,135600,37939475,2785,2785,2785,2785,50
|
|
20241024,135500,37800225,2785,2785,2785,2785,0
|
|
20241024,135400,37800225,2785,2785,2785,2785,20
|
|
20241024,135300,37744525,2785,2785,2785,2785,0
|
|
20241024,135200,37744525,2785,2785,2785,2785,0
|
|
20241024,135100,37744525,2785,2785,2785,2785,2
|
|
20241024,135000,37738955,2785,2785,2785,2785,1
|
|
20241024,134900,37736170,2775,2775,2775,2775,0
|
|
20241024,134800,37736170,2775,2775,2775,2775,0
|
|
20241024,134700,37736170,2775,2775,2775,2775,0
|
|
20241024,134600,37736170,2775,2775,2775,2775,0
|
|
20241024,134500,37736170,2775,2775,2775,2775,0
|
|
20241024,134400,37736170,2775,2775,2775,2775,0
|
|
20241024,134300,37736170,2775,2775,2775,2775,0
|
|
20241024,134200,37736170,2775,2775,2775,2775,0
|
|
20241024,134100,37736170,2775,2775,2775,2775,0
|
|
20241024,134000,37736170,2775,2775,2775,2775,0
|
|
20241024,133900,37736170,2775,2775,2775,2775,0
|
|
20241024,133800,37736170,2775,2775,2775,2775,0
|
|
20241024,133700,37736170,2775,2775,2775,2775,0
|
|
20241024,133600,37736170,2775,2775,2775,2775,0
|
|
20241024,133500,37736170,2775,2775,2775,2775,36
|
|
20241024,133400,37636270,2770,2770,2770,2770,79
|
|
20241024,133300,37417440,2775,2775,2775,2775,1
|
|
20241024,133200,37414665,2775,2780,2780,2775,239
|
|
20241024,133100,36751390,2780,2780,2780,2780,181
|
|
20241024,133000,36248210,2785,2785,2785,2785,14
|
|
20241024,132900,36209220,2785,2795,2795,2785,1404
|
|
20241024,132800,32295520,2805,2805,2805,2805,0
|
|
20241024,132700,32295520,2805,2805,2805,2805,0
|
|
20241024,132600,32295520,2805,2805,2805,2805,0
|
|
20241024,132500,32295520,2805,2805,2805,2805,3
|
|
20241024,132400,32287105,2800,2800,2800,2800,2
|
|
20241024,132300,32281505,2800,2800,2800,2800,2
|
|
20241024,132200,32275905,2800,2800,2800,2800,2
|
|
20241024,132100,32270305,2800,2800,2800,2800,0
|
|
20241024,132000,32270305,2800,2800,2800,2800,0
|
|
20241024,131900,32270305,2800,2790,2800,2790,2
|
|
20241024,131800,32264715,2790,2790,2790,2790,0
|
|
20241024,131700,32264715,2790,2795,2795,2790,500
|
|
20241024,131600,30868360,2790,2790,2790,2790,0
|
|
20241024,131500,30868360,2790,2790,2790,2790,0
|
|
20241024,131400,30868360,2790,2790,2790,2790,0
|
|
20241024,131300,30868360,2790,2790,2790,2790,0
|
|
20241024,131200,30868360,2790,2790,2790,2790,0
|
|
20241024,131100,30868360,2790,2790,2790,2790,0
|
|
20241024,131000,30868360,2790,2790,2790,2790,0
|
|
20241024,130900,30868360,2790,2790,2790,2790,0
|
|
20241024,130800,30868360,2790,2815,2815,2790,2653
|
|
20241024,130700,23445755,2800,2800,2800,2800,0
|
|
20241024,130600,23445755,2800,2800,2800,2800,0
|
|
20241024,130500,23445755,2800,2800,2800,2800,0
|
|
20241024,130400,23445755,2800,2800,2800,2800,0
|
|
20241024,130300,23445755,2800,2820,2820,2800,2771
|
|
20241024,130200,15676175,2825,2825,2825,2825,0
|
|
20241024,130100,15676175,2825,2825,2825,2825,0
|
|
20241024,130000,15676175,2825,2825,2825,2825,0
|
|
20241024,125900,15676175,2825,2825,2825,2825,0
|
|
20241024,125800,15676175,2825,2825,2825,2825,37
|
|
20241024,125700,15571650,2825,2825,2825,2825,0
|
|
20241024,125600,15571650,2825,2825,2825,2825,30
|
|
20241024,125500,15486900,2825,2820,2825,2820,12
|
|
20241024,125400,15453005,2820,2820,2820,2820,0
|
|
20241024,125300,15453005,2820,2820,2820,2820,60
|
|
20241024,125200,15283805,2825,2825,2825,2825,58
|
|
20241024,125100,15119955,2830,2835,2835,2830,760
|
|
20241024,125000,12967160,2840,2840,2840,2840,953
|
|
20241024,124900,10260640,2845,2845,2845,2845,32
|
|
20241024,124800,10169600,2845,2845,2845,2845,0
|
|
20241024,124700,10169600,2845,2845,2845,2845,0
|
|
20241024,124600,10169600,2845,2845,2845,2845,0
|
|
20241024,124500,10169600,2845,2845,2845,2845,337
|
|
20241024,124400,9210835,2850,2850,2850,2850,0
|
|
20241024,124300,9210835,2850,2850,2850,2850,0
|
|
20241024,124200,9210835,2850,2850,2850,2850,0
|
|
20241024,124100,9210835,2850,2850,2850,2850,0
|
|
20241024,124000,9210835,2850,2850,2850,2850,0
|
|
20241024,123900,9210835,2850,2850,2850,2850,0
|
|
20241024,123800,9210835,2850,2850,2850,2850,0
|
|
20241024,123700,9210835,2850,2850,2850,2850,351
|
|
20241024,123600,8210485,2850,2850,2850,2850,351
|
|
20241024,123500,7210135,2850,2850,2850,2850,0
|
|
20241024,123400,7210135,2850,2850,2850,2850,0
|
|
20241024,123300,7210135,2850,2850,2850,2850,0
|
|
20241024,123200,7210135,2850,2850,2850,2850,0
|
|
20241024,123100,7210135,2850,2850,2850,2850,0
|
|
20241024,123000,7210135,2850,2850,2850,2850,0
|
|
20241024,122900,7210135,2850,2850,2850,2850,7
|
|
20241024,122800,7190185,2845,2845,2845,2845,0
|
|
20241024,122700,7190185,2845,2845,2845,2845,0
|
|
20241024,122600,7190185,2845,2845,2845,2845,0
|
|
20241024,122500,7190185,2845,2845,2845,2845,0
|
|
20241024,122400,7190185,2845,2855,2855,2845,711
|
|
20241024,122300,5167190,2860,2860,2860,2860,0
|
|
20241024,122200,5167190,2860,2860,2860,2860,0
|
|
20241024,122100,5167190,2860,2860,2860,2860,200
|
|
20241024,122000,4595190,2865,2865,2865,2865,0
|
|
20241024,121900,4595190,2865,2865,2865,2865,0
|
|
20241024,121800,4595190,2865,2865,2865,2865,0
|
|
20241024,121700,4595190,2865,2865,2865,2865,0
|
|
20241024,121600,4595190,2865,2865,2865,2865,0
|
|
20241024,121500,4595190,2865,2865,2865,2865,0
|
|
20241024,121400,4595190,2865,2865,2865,2865,0
|
|
20241024,121300,4595190,2865,2865,2865,2865,0
|
|
20241024,121200,4595190,2865,2865,2865,2865,500
|
|
20241024,121100,3162690,2865,2865,2865,2865,0
|
|
20241024,121000,3162690,2865,2865,2865,2865,0
|
|
20241024,120900,3162690,2865,2865,2865,2865,0
|
|
20241024,120800,3162690,2865,2865,2865,2865,0
|
|
20241024,120700,3162690,2865,2865,2865,2865,0
|
|
20241024,120600,3162690,2865,2865,2865,2865,0
|
|
20241024,120500,3162690,2865,2865,2865,2865,0
|
|
20241024,120400,3162690,2865,2865,2865,2865,0
|
|
20241024,120300,3162690,2865,2865,2865,2865,0
|
|
20241024,120200,3162690,2865,2865,2865,2865,4
|
|
20241024,120100,3151230,2865,2865,2865,2865,0
|
|
20241024,120000,3151230,2865,2865,2865,2865,0
|
|
20241024,115900,3151230,2865,2865,2865,2865,0
|
|
20241024,115800,3151230,2865,2865,2865,2865,0
|
|
20241024,115700,3151230,2865,2865,2865,2865,0
|
|
20241024,115600,3151230,2865,2865,2865,2865,0
|
|
20241024,115500,3151230,2865,2865,2865,2865,0
|
|
20241024,115400,3151230,2865,2865,2865,2865,0
|
|
20241024,115300,3151230,2865,2865,2865,2865,0
|
|
20241024,115200,3151230,2865,2865,2865,2865,0
|
|
20241024,115100,3151230,2865,2865,2865,2865,0
|
|
20241024,115000,3151230,2865,2865,2865,2865,0
|
|
20241024,114900,3151230,2865,2865,2865,2865,0
|
|
20241024,114800,3151230,2865,2865,2865,2865,0
|
|
20241024,114700,3151230,2865,2865,2865,2865,0
|
|
20241024,114600,3151230,2865,2865,2865,2865,0
|
|
20241024,114500,3151230,2865,2865,2865,2865,1
|
|
20241024,114400,3148365,2860,2860,2860,2860,4
|
|
20241024,114300,3136925,2860,2860,2860,2860,2
|
|
20241024,114200,3131205,2855,2855,2855,2855,0
|
|
20241024,114100,3131205,2855,2855,2855,2855,0
|
|
20241024,114000,3131205,2855,2855,2855,2855,1
|
|
20241024,113900,3128350,2860,2860,2860,2860,0
|
|
20241024,113800,3128350,2860,2860,2860,2860,0
|
|
20241024,113700,3128350,2860,2860,2860,2860,0
|
|
20241024,113600,3128350,2860,2860,2860,2860,0
|
|
20241024,113500,3128350,2860,2860,2860,2860,0
|
|
20241024,113400,3128350,2860,2860,2860,2860,0
|
|
20241024,113300,3128350,2860,2860,2860,2860,0
|
|
20241024,113200,3128350,2860,2860,2860,2860,0
|
|
20241024,113100,3128350,2860,2860,2860,2860,0
|
|
20241024,113000,3128350,2860,2860,2860,2860,0
|
|
20241024,112900,3128350,2860,2860,2860,2860,14
|
|
20241024,112800,3088310,2860,2860,2860,2860,0
|
|
20241024,112700,3088310,2860,2860,2860,2860,0
|
|
20241024,112600,3088310,2860,2860,2860,2860,0
|
|
20241024,112500,3088310,2860,2860,2860,2860,0
|
|
20241024,112400,3088310,2860,2860,2860,2860,0
|
|
20241024,112300,3088310,2860,2860,2860,2860,0
|
|
20241024,112200,3088310,2860,2860,2860,2860,0
|
|
20241024,112100,3088310,2860,2860,2860,2860,0
|
|
20241024,112000,3088310,2860,2860,2860,2860,0
|
|
20241024,111900,3088310,2860,2860,2860,2860,0
|
|
20241024,111800,3088310,2860,2860,2860,2860,0
|
|
20241024,111700,3088310,2860,2860,2860,2860,0
|
|
20241024,111600,3088310,2860,2860,2860,2860,0
|
|
20241024,111500,3088310,2860,2860,2860,2860,0
|
|
20241024,111400,3088310,2860,2860,2860,2860,0
|
|
20241024,111300,3088310,2860,2860,2860,2860,0
|
|
20241024,111200,3088310,2860,2860,2860,2860,0
|
|
20241024,111100,3088310,2860,2860,2860,2860,0
|
|
20241024,111000,3088310,2860,2860,2860,2860,21
|
|
20241024,110900,3028250,2860,2860,2860,2860,0
|
|
20241024,110800,3028250,2860,2860,2860,2860,0
|
|
20241024,110700,3028250,2860,2860,2860,2860,0
|
|
20241024,110600,3028250,2860,2860,2860,2860,0
|
|
20241024,110500,3028250,2860,2860,2860,2860,0
|
|
20241024,110400,3028250,2860,2860,2860,2860,0
|
|
20241024,110300,3028250,2860,2860,2860,2860,0
|
|
20241024,110200,3028250,2860,2860,2860,2860,0
|
|
20241024,110100,3028250,2860,2860,2860,2860,0
|
|
20241024,110000,3028250,2860,2860,2860,2860,0
|
|
20241024,105900,3028250,2860,2860,2860,2860,0
|
|
20241024,105800,3028250,2860,2860,2860,2860,0
|
|
20241024,105700,3028250,2860,2860,2860,2860,0
|
|
20241024,105600,3028250,2860,2860,2860,2860,0
|
|
20241024,105500,3028250,2860,2860,2860,2860,0
|
|
20241024,105400,3028250,2860,2860,2860,2860,0
|
|
20241024,105300,3028250,2860,2860,2860,2860,0
|
|
20241024,105200,3028250,2860,2860,2860,2860,0
|
|
20241024,105100,3028250,2860,2860,2860,2860,0
|
|
20241024,105000,3028250,2860,2860,2860,2860,0
|
|
20241024,104900,3028250,2860,2860,2860,2860,0
|
|
20241024,104800,3028250,2860,2860,2860,2860,0
|
|
20241024,104700,3028250,2860,2860,2860,2860,3
|
|
20241024,104600,3019670,2855,2855,2855,2855,0
|
|
20241024,104500,3019670,2855,2855,2855,2855,0
|
|
20241024,104400,3019670,2855,2855,2855,2855,0
|
|
20241024,104300,3019670,2855,2855,2855,2855,0
|
|
20241024,104200,3019670,2855,2855,2855,2855,0
|
|
20241024,104100,3019670,2855,2855,2855,2855,0
|
|
20241024,104000,3019670,2855,2855,2855,2855,0
|
|
20241024,103900,3019670,2855,2855,2855,2855,0
|
|
20241024,103800,3019670,2855,2855,2855,2855,0
|
|
20241024,103700,3019670,2855,2855,2855,2855,0
|
|
20241024,103600,3019670,2855,2855,2855,2855,0
|
|
20241024,103500,3019670,2855,2855,2855,2855,0
|
|
20241024,103400,3019670,2855,2855,2855,2855,0
|
|
20241024,103300,3019670,2855,2855,2855,2855,0
|
|
20241024,103200,3019670,2855,2855,2855,2855,0
|
|
20241024,103100,3019670,2855,2855,2855,2855,0
|
|
20241024,103000,3019670,2855,2855,2855,2855,0
|
|
20241024,102900,3019670,2855,2855,2855,2855,0
|
|
20241024,102800,3019670,2855,2855,2855,2855,0
|
|
20241024,102700,3019670,2855,2855,2855,2855,0
|
|
20241024,102600,3019670,2855,2855,2855,2855,0
|
|
20241024,102500,3019670,2855,2855,2855,2855,0
|
|
20241024,102400,3019670,2855,2855,2855,2855,272
|
|
20241024,102300,2243110,2865,2865,2865,2865,0
|
|
20241024,102200,2243110,2865,2865,2865,2865,0
|
|
20241024,102100,2243110,2865,2865,2865,2865,0
|
|
20241024,102000,2243110,2865,2865,2865,2865,0
|
|
20241024,101900,2243110,2865,2865,2865,2865,0
|
|
20241024,101800,2243110,2865,2865,2865,2865,0
|
|
20241024,101700,2243110,2865,2865,2865,2865,0
|
|
20241024,101600,2243110,2865,2865,2865,2865,0
|
|
20241024,101500,2243110,2865,2865,2865,2865,0
|
|
20241024,101400,2243110,2865,2865,2865,2865,0
|
|
20241024,101300,2243110,2865,2865,2865,2865,0
|
|
20241024,101200,2243110,2865,2865,2865,2865,0
|
|
20241024,101100,2243110,2865,2865,2865,2865,0
|
|
20241024,101000,2243110,2865,2865,2865,2865,0
|
|
20241024,100900,2243110,2865,2865,2865,2865,0
|
|
20241024,100800,2243110,2865,2865,2865,2865,0
|
|
20241024,100700,2243110,2865,2865,2865,2865,0
|
|
20241024,100600,2243110,2865,2865,2865,2865,0
|
|
20241024,100500,2243110,2865,2865,2865,2865,0
|
|
20241024,100400,2243110,2865,2865,2865,2865,0
|
|
20241024,100300,2243110,2865,2865,2865,2865,0
|
|
20241024,100200,2243110,2865,2865,2865,2865,2
|
|
20241024,100100,2237380,2855,2855,2855,2855,0
|
|
20241024,100000,2237380,2855,2855,2855,2855,0
|
|
20241024,095900,2237380,2855,2855,2855,2855,0
|
|
20241024,095800,2237380,2855,2855,2855,2855,0
|
|
20241024,095700,2237380,2855,2855,2855,2855,0
|
|
20241024,095600,2237380,2855,2855,2855,2855,0
|
|
20241024,095500,2237380,2855,2855,2855,2855,11
|
|
20241024,095400,2205975,2865,2865,2865,2865,0
|
|
20241024,095300,2205975,2865,2865,2865,2865,0
|
|
20241024,095200,2205975,2865,2865,2865,2865,0
|
|
20241024,095100,2205975,2865,2865,2865,2865,0
|
|
20241024,095000,2205975,2865,2865,2865,2865,0
|
|
20241024,094900,2205975,2865,2865,2865,2865,0
|
|
20241024,094800,2205975,2865,2865,2865,2865,0
|
|
20241024,094700,2205975,2865,2865,2865,2865,0
|
|
20241024,094600,2205975,2865,2865,2865,2865,0
|
|
20241024,094500,2205975,2865,2865,2865,2865,157
|
|
20241024,094400,1756170,2865,2865,2865,2865,0
|
|
20241024,094300,1756170,2865,2865,2865,2865,0
|
|
20241024,094200,1756170,2865,2865,2865,2865,0
|
|
20241024,094100,1756170,2865,2855,2865,2855,2
|
|
20241024,094000,1750450,2855,2860,2860,2855,11
|
|
20241024,093900,1718995,2865,2865,2865,2865,200
|
|
20241024,093800,1145995,2865,2865,2865,2865,0
|
|
20241024,093700,1145995,2865,2865,2865,2865,0
|
|
20241024,093600,1145995,2865,2865,2865,2865,0
|
|
20241024,093500,1145995,2865,2865,2865,2865,0
|
|
20241024,093400,1145995,2865,2865,2865,2865,0
|
|
20241024,093300,1145995,2865,2865,2865,2865,0
|
|
20241024,093200,1145995,2865,2865,2865,2865,0
|
|
20241024,093100,1145995,2865,2865,2865,2865,10
|
|
20241024,093000,1117345,2865,2865,2865,2865,0
|
|
20241024,092900,1117345,2865,2865,2865,2865,0
|
|
20241024,092800,1117345,2865,2865,2865,2865,0
|
|
20241024,092700,1117345,2865,2865,2865,2865,0
|
|
20241024,092600,1117345,2865,2865,2865,2865,10
|
|
20241024,092500,1088695,2865,2865,2865,2865,0
|
|
20241024,092400,1088695,2865,2865,2865,2865,0
|
|
20241024,092300,1088695,2865,2865,2865,2865,0
|
|
20241024,092200,1088695,2865,2865,2865,2865,0
|
|
20241024,092100,1088695,2865,2865,2865,2865,0
|
|
20241024,092000,1088695,2865,2865,2865,2865,0
|
|
20241024,091900,1088695,2865,2865,2865,2865,0
|
|
20241024,091800,1088695,2865,2865,2865,2865,0
|
|
20241024,091700,1088695,2865,2865,2865,2865,0
|
|
20241024,091600,1088695,2865,2865,2865,2865,0
|
|
20241024,091500,1088695,2865,2865,2865,2865,0
|
|
20241024,091400,1088695,2865,2865,2865,2865,0
|
|
20241024,091300,1088695,2865,2865,2865,2865,0
|
|
20241024,091200,1088695,2865,2865,2865,2865,100
|
|
20241024,091100,802195,2865,2865,2865,2865,0
|
|
20241024,091000,802195,2865,2865,2865,2865,0
|
|
20241024,090900,802195,2865,2860,2865,2860,2
|
|
20241024,090800,796470,2865,2865,2865,2865,0
|
|
20241024,090700,796470,2865,2865,2865,2865,0
|
|
20241024,090600,796470,2865,2865,2865,2865,0
|
|
20241024,090500,796470,2865,2865,2865,2865,0
|
|
20241024,090400,796470,2865,2865,2865,2865,0
|
|
20241024,090300,796470,2865,2865,2865,2865,0
|
|
20241024,090200,796470,2865,2865,2865,2865,0
|
|
20241024,090100,796470,2865,2850,2865,2840,198
|
|
20241024,090000,231255,2855,2855,2855,2855,81
|