580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,183700,14531565,2900,2900,2900,2900,148
|
|
20241015,183600,14531565,2900,2900,2900,2900,0
|
|
20241015,183500,14531565,2900,2900,2900,2900,0
|
|
20241015,183400,14531565,2900,2900,2900,2900,0
|
|
20241015,183300,14531565,2900,2900,2900,2900,0
|
|
20241015,183200,14531565,2900,2900,2900,2900,0
|
|
20241015,183100,14531565,2900,2900,2900,2900,0
|
|
20241015,183000,14531565,2900,2900,2900,2900,0
|
|
20241015,182900,14531565,2900,2900,2900,2900,0
|
|
20241015,182800,14531565,2900,2900,2900,2900,0
|
|
20241015,182700,14531565,2900,2900,2900,2900,0
|
|
20241015,182600,14531565,2900,2900,2900,2900,0
|
|
20241015,182500,14531565,2900,2900,2900,2900,0
|
|
20241015,182400,14531565,2900,2900,2900,2900,0
|
|
20241015,182300,14531565,2900,2900,2900,2900,0
|
|
20241015,182200,14531565,2900,2900,2900,2900,0
|
|
20241015,182100,14531565,2900,2900,2900,2900,0
|
|
20241015,182000,14531565,2900,2900,2900,2900,0
|
|
20241015,181900,14531565,2900,2900,2900,2900,0
|
|
20241015,181800,14531565,2900,2900,2900,2900,0
|
|
20241015,181700,14531565,2900,2900,2900,2900,0
|
|
20241015,181600,14531565,2900,2900,2900,2900,0
|
|
20241015,181500,14531565,2900,2900,2900,2900,0
|
|
20241015,181400,14531565,2900,2900,2900,2900,0
|
|
20241015,181300,14531565,2900,2900,2900,2900,0
|
|
20241015,181200,14531565,2900,2900,2900,2900,0
|
|
20241015,181100,14531565,2900,2900,2900,2900,0
|
|
20241015,181000,14531565,2900,2900,2900,2900,0
|
|
20241015,180900,14531565,2900,2900,2900,2900,0
|
|
20241015,180800,14531565,2900,2900,2900,2900,0
|
|
20241015,180700,14531565,2900,2900,2900,2900,148
|
|
20241015,180600,14531565,2900,2900,2900,2900,0
|
|
20241015,180500,14531565,2900,2900,2900,2900,0
|
|
20241015,180400,14531565,2900,2900,2900,2900,0
|
|
20241015,180300,14531565,2900,2900,2900,2900,0
|
|
20241015,180200,14531565,2900,2900,2900,2900,0
|
|
20241015,180100,14531565,2900,2900,2900,2900,0
|
|
20241015,180000,14531565,2900,2900,2900,2900,0
|
|
20241015,175900,14531565,2900,2900,2900,2900,0
|
|
20241015,175800,14531565,2900,2900,2900,2900,0
|
|
20241015,175700,14531565,2900,2900,2900,2900,0
|
|
20241015,175600,14531565,2900,2900,2900,2900,0
|
|
20241015,175500,14531565,2900,2900,2900,2900,0
|
|
20241015,175400,14531565,2900,2900,2900,2900,0
|
|
20241015,175300,14531565,2900,2900,2900,2900,0
|
|
20241015,175200,14531565,2900,2900,2900,2900,0
|
|
20241015,175100,14531565,2900,2900,2900,2900,0
|
|
20241015,175000,14531565,2900,2900,2900,2900,0
|
|
20241015,174900,14531565,2900,2900,2900,2900,0
|
|
20241015,174800,14531565,2900,2900,2900,2900,0
|
|
20241015,174700,14531565,2900,2900,2900,2900,0
|
|
20241015,174600,14531565,2900,2900,2900,2900,0
|
|
20241015,174500,14531565,2900,2900,2900,2900,0
|
|
20241015,174400,14531565,2900,2900,2900,2900,0
|
|
20241015,174300,14531565,2900,2900,2900,2900,0
|
|
20241015,174200,14531565,2900,2900,2900,2900,0
|
|
20241015,174100,14531565,2900,2900,2900,2900,0
|
|
20241015,174000,14531565,2900,2900,2900,2900,0
|
|
20241015,173900,14531565,2900,2900,2900,2900,0
|
|
20241015,173800,14531565,2900,2900,2900,2900,0
|
|
20241015,173700,14531565,2900,2900,2900,2900,148
|
|
20241015,173600,14531565,2900,2900,2900,2900,0
|
|
20241015,173500,14531565,2900,2900,2900,2900,0
|
|
20241015,173400,14531565,2900,2900,2900,2900,0
|
|
20241015,173300,14531565,2900,2900,2900,2900,0
|
|
20241015,173200,14531565,2900,2900,2900,2900,0
|
|
20241015,173100,14531565,2900,2900,2900,2900,0
|
|
20241015,173000,14531565,2900,2900,2900,2900,0
|
|
20241015,172900,14531565,2900,2900,2900,2900,0
|
|
20241015,172800,14531565,2900,2900,2900,2900,0
|
|
20241015,172700,14531565,2900,2900,2900,2900,0
|
|
20241015,172600,14531565,2900,2900,2900,2900,0
|
|
20241015,172500,14531565,2900,2900,2900,2900,0
|
|
20241015,172400,14531565,2900,2900,2900,2900,0
|
|
20241015,172300,14531565,2900,2900,2900,2900,0
|
|
20241015,172200,14531565,2900,2900,2900,2900,0
|
|
20241015,172100,14531565,2900,2900,2900,2900,0
|
|
20241015,172000,14531565,2900,2900,2900,2900,0
|
|
20241015,171900,14531565,2900,2900,2900,2900,0
|
|
20241015,171800,14531565,2900,2900,2900,2900,0
|
|
20241015,171700,14531565,2900,2900,2900,2900,0
|
|
20241015,171600,14531565,2900,2900,2900,2900,0
|
|
20241015,171500,14531565,2900,2900,2900,2900,0
|
|
20241015,171400,14531565,2900,2900,2900,2900,0
|
|
20241015,171300,14531565,2900,2900,2900,2900,0
|
|
20241015,171200,14531565,2900,2900,2900,2900,0
|
|
20241015,171100,14531565,2900,2900,2900,2900,0
|
|
20241015,171000,14531565,2900,2900,2900,2900,0
|
|
20241015,170900,14531565,2900,2900,2900,2900,0
|
|
20241015,170800,14531565,2900,2900,2900,2900,0
|
|
20241015,170700,14531565,2900,2900,2900,2900,148
|
|
20241015,170600,14531565,2900,2900,2900,2900,0
|
|
20241015,170500,14531565,2900,2900,2900,2900,0
|
|
20241015,170400,14531565,2900,2900,2900,2900,0
|
|
20241015,170300,14531565,2900,2900,2900,2900,0
|
|
20241015,170200,14531565,2900,2900,2900,2900,0
|
|
20241015,170100,14531565,2900,2900,2900,2900,0
|
|
20241015,170000,14531565,2900,2900,2900,2900,0
|
|
20241015,165900,14531565,2900,2900,2900,2900,0
|
|
20241015,165800,14531565,2900,2900,2900,2900,0
|
|
20241015,165700,14531565,2900,2900,2900,2900,0
|
|
20241015,165600,14531565,2900,2900,2900,2900,0
|
|
20241015,165500,14531565,2900,2900,2900,2900,0
|
|
20241015,165400,14531565,2900,2900,2900,2900,0
|
|
20241015,165300,14531565,2900,2900,2900,2900,0
|
|
20241015,165200,14531565,2900,2900,2900,2900,0
|
|
20241015,165100,14531565,2900,2900,2900,2900,0
|
|
20241015,165000,14531565,2900,2900,2900,2900,0
|
|
20241015,164900,14531565,2900,2900,2900,2900,0
|
|
20241015,164800,14531565,2900,2900,2900,2900,0
|
|
20241015,164700,14531565,2900,2900,2900,2900,0
|
|
20241015,164600,14531565,2900,2900,2900,2900,0
|
|
20241015,164500,14531565,2900,2900,2900,2900,0
|
|
20241015,164400,14531565,2900,2900,2900,2900,0
|
|
20241015,164300,14531565,2900,2900,2900,2900,0
|
|
20241015,164200,14531565,2900,2900,2900,2900,0
|
|
20241015,164100,14531565,2900,2900,2900,2900,0
|
|
20241015,164000,14531565,2900,2900,2900,2900,0
|
|
20241015,163900,14531565,2900,2900,2900,2900,0
|
|
20241015,163800,14531565,2900,2900,2900,2900,0
|
|
20241015,163700,14531565,2900,2900,2900,2900,148
|
|
20241015,163600,14531565,2900,2900,2900,2900,0
|
|
20241015,163500,14531565,2900,2900,2900,2900,0
|
|
20241015,163400,14531565,2900,2900,2900,2900,0
|
|
20241015,163300,14531565,2900,2900,2900,2900,0
|
|
20241015,163200,14531565,2900,2900,2900,2900,0
|
|
20241015,163100,14531565,2900,2900,2900,2900,0
|
|
20241015,163000,14531565,2900,2900,2900,2900,0
|
|
20241015,162900,14531565,2900,2900,2900,2900,0
|
|
20241015,162800,14531565,2900,2900,2900,2900,0
|
|
20241015,162700,14531565,2900,2900,2900,2900,0
|
|
20241015,162600,14531565,2900,2900,2900,2900,0
|
|
20241015,162500,14531565,2900,2900,2900,2900,0
|
|
20241015,162400,14531565,2900,2900,2900,2900,0
|
|
20241015,162300,14531565,2900,2900,2900,2900,0
|
|
20241015,162200,14531565,2900,2900,2900,2900,0
|
|
20241015,162100,14531565,2900,2900,2900,2900,0
|
|
20241015,162000,14531565,2900,2900,2900,2900,0
|
|
20241015,161900,14531565,2900,2900,2900,2900,0
|
|
20241015,161800,14531565,2900,2900,2900,2900,0
|
|
20241015,161700,14531565,2900,2900,2900,2900,0
|
|
20241015,161600,14531565,2900,2900,2900,2900,0
|
|
20241015,161500,14531565,2900,2900,2900,2900,0
|
|
20241015,161400,14531565,2900,2900,2900,2900,0
|
|
20241015,161300,14531565,2900,2900,2900,2900,0
|
|
20241015,161200,14531565,2900,2900,2900,2900,0
|
|
20241015,161100,14531565,2900,2900,2900,2900,0
|
|
20241015,161000,14531565,2900,2900,2900,2900,0
|
|
20241015,160900,14531565,2900,2900,2900,2900,0
|
|
20241015,160800,14531565,2900,2900,2900,2900,0
|
|
20241015,160700,14531565,2900,2900,2900,2900,148
|
|
20241015,160600,14531565,2900,2900,2900,2900,0
|
|
20241015,160500,14531565,2900,2900,2900,2900,0
|
|
20241015,160400,14531565,2900,2900,2900,2900,0
|
|
20241015,160300,14531565,2900,2900,2900,2900,0
|
|
20241015,160200,14531565,2900,2900,2900,2900,0
|
|
20241015,160100,14531565,2900,2900,2900,2900,0
|
|
20241015,160000,14531565,2900,2900,2900,2900,0
|
|
20241015,155900,14531565,2900,2900,2900,2900,0
|
|
20241015,155800,14531565,2900,2900,2900,2900,0
|
|
20241015,155700,14531565,2900,2900,2900,2900,0
|
|
20241015,155600,14531565,2900,2900,2900,2900,0
|
|
20241015,155500,14531565,2900,2900,2900,2900,0
|
|
20241015,155400,14531565,2900,2900,2900,2900,0
|
|
20241015,155300,14531565,2900,2900,2900,2900,0
|
|
20241015,155200,14531565,2900,2900,2900,2900,0
|
|
20241015,155100,14531565,2900,2900,2900,2900,0
|
|
20241015,155000,14531565,2900,2900,2900,2900,0
|
|
20241015,154900,14531565,2900,2900,2900,2900,0
|
|
20241015,154800,14531565,2900,2900,2900,2900,0
|
|
20241015,154700,14531565,2900,2900,2900,2900,0
|
|
20241015,154600,14531565,2900,2900,2900,2900,0
|
|
20241015,154500,14531565,2900,2900,2900,2900,0
|
|
20241015,154400,14531565,2900,2900,2900,2900,0
|
|
20241015,154300,14531565,2900,2900,2900,2900,0
|
|
20241015,154200,14531565,2900,2900,2900,2900,0
|
|
20241015,154100,14531565,2900,2900,2900,2900,0
|
|
20241015,154000,14531565,2900,2900,2900,2900,0
|
|
20241015,153900,14531565,2900,2900,2900,2900,0
|
|
20241015,153800,14531565,2900,2900,2900,2900,0
|
|
20241015,153700,14531565,2900,2900,2900,2900,148
|
|
20241015,153600,14531565,2900,2900,2900,2900,0
|
|
20241015,153500,14531565,2900,2900,2900,2900,0
|
|
20241015,153400,14531565,2900,2900,2900,2900,0
|
|
20241015,153300,14531565,2900,2900,2900,2900,0
|
|
20241015,153200,14531565,2900,2900,2900,2900,0
|
|
20241015,153100,14531565,2900,2900,2900,2900,0
|
|
20241015,153000,14531565,2900,2900,2900,2900,148
|
|
20241015,152900,14102365,2890,2890,2890,2890,0
|
|
20241015,152800,14102365,2890,2890,2890,2890,0
|
|
20241015,152700,14102365,2890,2890,2890,2890,0
|
|
20241015,152600,14102365,2890,2890,2890,2890,0
|
|
20241015,152500,14102365,2890,2890,2890,2890,0
|
|
20241015,152400,14102365,2890,2890,2890,2890,0
|
|
20241015,152300,14102365,2890,2890,2890,2890,0
|
|
20241015,152200,14102365,2890,2890,2890,2890,0
|
|
20241015,152100,14102365,2890,2890,2890,2890,0
|
|
20241015,152000,14102365,2890,2890,2890,2890,0
|
|
20241015,151900,14102365,2890,2890,2890,2890,0
|
|
20241015,151800,14102365,2890,2890,2890,2890,1
|
|
20241015,151700,14099475,2890,2890,2890,2890,0
|
|
20241015,151600,14099475,2890,2890,2890,2890,0
|
|
20241015,151500,14099475,2890,2890,2890,2890,1
|
|
20241015,151400,14096585,2885,2885,2885,2885,0
|
|
20241015,151300,14096585,2885,2885,2885,2885,4
|
|
20241015,151200,14085045,2890,2890,2890,2890,0
|
|
20241015,151100,14085045,2890,2890,2890,2890,0
|
|
20241015,151000,14085045,2890,2890,2890,2890,0
|
|
20241015,150900,14085045,2890,2890,2890,2890,0
|
|
20241015,150800,14085045,2890,2890,2890,2890,0
|
|
20241015,150700,14085045,2890,2890,2890,2890,0
|
|
20241015,150600,14085045,2890,2890,2890,2890,0
|
|
20241015,150500,14085045,2890,2890,2890,2890,0
|
|
20241015,150400,14085045,2890,2890,2890,2890,0
|
|
20241015,150300,14085045,2890,2890,2890,2890,0
|
|
20241015,150200,14085045,2890,2890,2890,2890,0
|
|
20241015,150100,14085045,2890,2890,2890,2890,0
|
|
20241015,150000,14085045,2890,2890,2890,2890,0
|
|
20241015,145900,14085045,2890,2890,2890,2890,0
|
|
20241015,145800,14085045,2890,2890,2890,2890,1
|
|
20241015,145700,14082155,2885,2885,2885,2885,1
|
|
20241015,145600,14079270,2885,2885,2885,2885,3
|
|
20241015,145500,14070615,2880,2880,2880,2880,0
|
|
20241015,145400,14070615,2880,2880,2880,2880,0
|
|
20241015,145300,14070615,2880,2880,2880,2880,0
|
|
20241015,145200,14070615,2880,2880,2880,2880,0
|
|
20241015,145100,14070615,2880,2880,2880,2880,4
|
|
20241015,145000,14059095,2885,2885,2885,2885,0
|
|
20241015,144900,14059095,2885,2885,2885,2885,1
|
|
20241015,144800,14056210,2880,2880,2880,2880,0
|
|
20241015,144700,14056210,2880,2880,2880,2880,0
|
|
20241015,144600,14056210,2880,2880,2880,2880,0
|
|
20241015,144500,14056210,2880,2880,2880,2880,0
|
|
20241015,144400,14056210,2880,2880,2880,2880,0
|
|
20241015,144300,14056210,2880,2880,2880,2880,2
|
|
20241015,144200,14050450,2880,2880,2880,2880,0
|
|
20241015,144100,14050450,2880,2880,2880,2880,1
|
|
20241015,144000,14047570,2880,2880,2880,2880,33
|
|
20241015,143900,13952530,2880,2880,2880,2880,0
|
|
20241015,143800,13952530,2880,2880,2880,2880,0
|
|
20241015,143700,13952530,2880,2880,2880,2880,0
|
|
20241015,143600,13952530,2880,2880,2880,2880,0
|
|
20241015,143500,13952530,2880,2880,2880,2880,0
|
|
20241015,143400,13952530,2880,2880,2880,2880,0
|
|
20241015,143300,13952530,2880,2880,2880,2880,0
|
|
20241015,143200,13952530,2880,2880,2880,2880,2
|
|
20241015,143100,13946770,2890,2890,2890,2890,0
|
|
20241015,143000,13946770,2890,2890,2890,2890,0
|
|
20241015,142900,13946770,2890,2890,2890,2890,0
|
|
20241015,142800,13946770,2890,2890,2890,2890,0
|
|
20241015,142700,13946770,2890,2890,2890,2890,0
|
|
20241015,142600,13946770,2890,2890,2890,2890,0
|
|
20241015,142500,13946770,2890,2890,2890,2890,1
|
|
20241015,142400,13943880,2875,2875,2875,2875,0
|
|
20241015,142300,13943880,2875,2875,2875,2875,0
|
|
20241015,142200,13943880,2875,2875,2875,2875,0
|
|
20241015,142100,13943880,2875,2875,2875,2875,0
|
|
20241015,142000,13943880,2875,2875,2875,2875,0
|
|
20241015,141900,13943880,2875,2875,2875,2875,0
|
|
20241015,141800,13943880,2875,2875,2875,2875,0
|
|
20241015,141700,13943880,2875,2875,2875,2875,1
|
|
20241015,141600,13941005,2885,2885,2885,2885,0
|
|
20241015,141500,13941005,2885,2885,2885,2885,0
|
|
20241015,141400,13941005,2885,2885,2885,2885,63
|
|
20241015,141300,13759250,2885,2885,2885,2885,129
|
|
20241015,141200,13387085,2885,2885,2885,2885,1
|
|
20241015,141100,13384200,2875,2875,2875,2875,3
|
|
20241015,141000,13375575,2880,2880,2880,2880,0
|
|
20241015,140900,13375575,2880,2880,2880,2880,0
|
|
20241015,140800,13375575,2880,2880,2880,2880,0
|
|
20241015,140700,13375575,2880,2880,2880,2880,0
|
|
20241015,140600,13375575,2880,2880,2880,2880,55
|
|
20241015,140500,13217175,2890,2890,2890,2890,0
|
|
20241015,140400,13217175,2890,2890,2890,2890,0
|
|
20241015,140300,13217175,2890,2890,2890,2890,0
|
|
20241015,140200,13217175,2890,2890,2890,2890,0
|
|
20241015,140100,13217175,2890,2890,2890,2890,0
|
|
20241015,140000,13217175,2890,2890,2890,2890,0
|
|
20241015,135900,13217175,2890,2890,2890,2890,0
|
|
20241015,135800,13217175,2890,2890,2890,2890,0
|
|
20241015,135700,13217175,2890,2890,2890,2890,0
|
|
20241015,135600,13217175,2890,2890,2890,2890,0
|
|
20241015,135500,13217175,2890,2890,2890,2890,0
|
|
20241015,135400,13217175,2890,2890,2890,2890,0
|
|
20241015,135300,13217175,2890,2890,2890,2890,0
|
|
20241015,135200,13217175,2890,2890,2890,2890,0
|
|
20241015,135100,13217175,2890,2890,2890,2890,0
|
|
20241015,135000,13217175,2890,2890,2890,2890,0
|
|
20241015,134900,13217175,2890,2890,2890,2890,0
|
|
20241015,134800,13217175,2890,2890,2890,2890,0
|
|
20241015,134700,13217175,2890,2890,2890,2890,0
|
|
20241015,134600,13217175,2890,2890,2890,2890,0
|
|
20241015,134500,13217175,2890,2890,2890,2890,0
|
|
20241015,134400,13217175,2890,2890,2890,2890,0
|
|
20241015,134300,13217175,2890,2890,2890,2890,0
|
|
20241015,134200,13217175,2890,2890,2890,2890,0
|
|
20241015,134100,13217175,2890,2890,2890,2890,0
|
|
20241015,134000,13217175,2890,2890,2890,2890,0
|
|
20241015,133900,13217175,2890,2890,2890,2890,0
|
|
20241015,133800,13217175,2890,2890,2890,2890,0
|
|
20241015,133700,13217175,2890,2890,2890,2890,0
|
|
20241015,133600,13217175,2890,2890,2890,2890,67
|
|
20241015,133500,13023545,2890,2890,2890,2890,0
|
|
20241015,133400,13023545,2890,2890,2890,2890,0
|
|
20241015,133300,13023545,2890,2890,2890,2890,0
|
|
20241015,133200,13023545,2890,2890,2890,2890,0
|
|
20241015,133100,13023545,2890,2890,2890,2890,0
|
|
20241015,133000,13023545,2890,2890,2890,2890,0
|
|
20241015,132900,13023545,2890,2890,2890,2890,0
|
|
20241015,132800,13023545,2890,2890,2890,2890,0
|
|
20241015,132700,13023545,2890,2890,2890,2890,0
|
|
20241015,132600,13023545,2890,2890,2890,2890,0
|
|
20241015,132500,13023545,2890,2890,2890,2890,0
|
|
20241015,132400,13023545,2890,2890,2890,2890,0
|
|
20241015,132300,13023545,2890,2890,2890,2890,0
|
|
20241015,132200,13023545,2890,2890,2890,2890,0
|
|
20241015,132100,13023545,2890,2890,2890,2890,0
|
|
20241015,132000,13023545,2890,2890,2890,2890,0
|
|
20241015,131900,13023545,2890,2890,2890,2890,0
|
|
20241015,131800,13023545,2890,2890,2890,2890,0
|
|
20241015,131700,13023545,2890,2890,2890,2890,0
|
|
20241015,131600,13023545,2890,2890,2890,2890,0
|
|
20241015,131500,13023545,2890,2890,2890,2890,0
|
|
20241015,131400,13023545,2890,2890,2890,2890,0
|
|
20241015,131300,13023545,2890,2890,2890,2890,0
|
|
20241015,131200,13023545,2890,2890,2890,2890,2
|
|
20241015,131100,13017765,2890,2890,2890,2890,0
|
|
20241015,131000,13017765,2890,2890,2890,2890,0
|
|
20241015,130900,13017765,2890,2890,2890,2890,0
|
|
20241015,130800,13017765,2890,2890,2890,2890,2
|
|
20241015,130700,13011985,2890,2890,2890,2890,0
|
|
20241015,130600,13011985,2890,2890,2890,2890,0
|
|
20241015,130500,13011985,2890,2890,2890,2890,0
|
|
20241015,130400,13011985,2890,2890,2890,2890,12
|
|
20241015,130300,12977305,2895,2895,2895,2895,50
|
|
20241015,130200,12832555,2895,2895,2895,2895,0
|
|
20241015,130100,12832555,2895,2895,2895,2895,0
|
|
20241015,130000,12832555,2895,2895,2895,2895,0
|
|
20241015,125900,12832555,2895,2895,2895,2895,0
|
|
20241015,125800,12832555,2895,2895,2895,2895,0
|
|
20241015,125700,12832555,2895,2895,2895,2895,0
|
|
20241015,125600,12832555,2895,2895,2895,2895,0
|
|
20241015,125500,12832555,2895,2895,2895,2895,0
|
|
20241015,125400,12832555,2895,2895,2895,2895,0
|
|
20241015,125300,12832555,2895,2895,2895,2895,0
|
|
20241015,125200,12832555,2895,2895,2895,2895,0
|
|
20241015,125100,12832555,2895,2895,2895,2895,0
|
|
20241015,125000,12832555,2895,2895,2895,2895,0
|
|
20241015,124900,12832555,2895,2895,2895,2895,0
|
|
20241015,124800,12832555,2895,2895,2895,2895,0
|
|
20241015,124700,12832555,2895,2895,2895,2895,0
|
|
20241015,124600,12832555,2895,2895,2895,2895,55
|
|
20241015,124500,12673330,2895,2895,2895,2895,0
|
|
20241015,124400,12673330,2895,2895,2895,2895,0
|
|
20241015,124300,12673330,2895,2895,2895,2895,0
|
|
20241015,124200,12673330,2895,2895,2895,2895,0
|
|
20241015,124100,12673330,2895,2895,2895,2895,0
|
|
20241015,124000,12673330,2895,2895,2895,2895,0
|
|
20241015,123900,12673330,2895,2895,2895,2895,0
|
|
20241015,123800,12673330,2895,2895,2895,2895,0
|
|
20241015,123700,12673330,2895,2895,2895,2895,0
|
|
20241015,123600,12673330,2895,2895,2895,2895,0
|
|
20241015,123500,12673330,2895,2895,2895,2895,0
|
|
20241015,123400,12673330,2895,2895,2895,2895,0
|
|
20241015,123300,12673330,2895,2895,2895,2895,0
|
|
20241015,123200,12673330,2895,2895,2895,2895,98
|
|
20241015,123100,12389620,2900,2900,2900,2900,0
|
|
20241015,123000,12389620,2900,2900,2900,2900,0
|
|
20241015,122900,12389620,2900,2900,2900,2900,1
|
|
20241015,122800,12386720,2895,2895,2895,2895,0
|
|
20241015,122700,12386720,2895,2895,2895,2895,1
|
|
20241015,122600,12383825,2895,2895,2895,2895,0
|
|
20241015,122500,12383825,2895,2895,2895,2895,0
|
|
20241015,122400,12383825,2895,2895,2895,2895,0
|
|
20241015,122300,12383825,2895,2895,2895,2895,0
|
|
20241015,122200,12383825,2895,2895,2895,2895,2
|
|
20241015,122100,12378035,2895,2895,2895,2895,0
|
|
20241015,122000,12378035,2895,2895,2895,2895,0
|
|
20241015,121900,12378035,2895,2895,2895,2895,0
|
|
20241015,121800,12378035,2895,2895,2895,2895,5
|
|
20241015,121700,12363560,2900,2900,2900,2900,0
|
|
20241015,121600,12363560,2900,2900,2900,2900,39
|
|
20241015,121500,12250460,2895,2895,2895,2895,0
|
|
20241015,121400,12250460,2895,2895,2895,2895,0
|
|
20241015,121300,12250460,2895,2895,2895,2895,0
|
|
20241015,121200,12250460,2895,2895,2895,2895,0
|
|
20241015,121100,12250460,2895,2895,2895,2895,0
|
|
20241015,121000,12250460,2895,2895,2895,2895,0
|
|
20241015,120900,12250460,2895,2895,2895,2895,0
|
|
20241015,120800,12250460,2895,2895,2895,2895,0
|
|
20241015,120700,12250460,2895,2895,2895,2895,0
|
|
20241015,120600,12250460,2895,2895,2895,2895,2
|
|
20241015,120500,12244670,2895,2895,2895,2895,0
|
|
20241015,120400,12244670,2895,2895,2895,2895,0
|
|
20241015,120300,12244670,2895,2895,2895,2895,0
|
|
20241015,120200,12244670,2895,2895,2895,2895,0
|
|
20241015,120100,12244670,2895,2895,2895,2895,2
|
|
20241015,120000,12238880,2895,2895,2895,2895,0
|
|
20241015,115900,12238880,2895,2895,2895,2895,0
|
|
20241015,115800,12238880,2895,2895,2895,2895,0
|
|
20241015,115700,12238880,2895,2895,2895,2895,0
|
|
20241015,115600,12238880,2895,2895,2895,2895,2
|
|
20241015,115500,12233090,2895,2895,2895,2895,23
|
|
20241015,115400,12166505,2890,2890,2890,2890,0
|
|
20241015,115300,12166505,2890,2890,2890,2890,0
|
|
20241015,115200,12166505,2890,2890,2890,2890,2
|
|
20241015,115100,12160725,2890,2890,2890,2890,0
|
|
20241015,115000,12160725,2890,2890,2890,2890,0
|
|
20241015,114900,12160725,2890,2890,2890,2890,0
|
|
20241015,114800,12160725,2890,2890,2890,2890,0
|
|
20241015,114700,12160725,2890,2890,2890,2890,2
|
|
20241015,114600,12154945,2890,2890,2890,2890,0
|
|
20241015,114500,12154945,2890,2890,2890,2890,0
|
|
20241015,114400,12154945,2890,2890,2890,2890,0
|
|
20241015,114300,12154945,2890,2890,2890,2890,0
|
|
20241015,114200,12154945,2890,2890,2890,2890,2
|
|
20241015,114100,12149165,2890,2890,2890,2890,0
|
|
20241015,114000,12149165,2890,2890,2890,2890,0
|
|
20241015,113900,12149165,2890,2890,2890,2890,0
|
|
20241015,113800,12149165,2890,2890,2890,2890,0
|
|
20241015,113700,12149165,2890,2890,2890,2890,0
|
|
20241015,113600,12149165,2890,2890,2890,2890,2
|
|
20241015,113500,12143385,2890,2890,2890,2890,0
|
|
20241015,113400,12143385,2890,2890,2890,2890,0
|
|
20241015,113300,12143385,2890,2890,2890,2890,0
|
|
20241015,113200,12143385,2890,2890,2890,2890,0
|
|
20241015,113100,12143385,2890,2890,2890,2890,8
|
|
20241015,113000,12120265,2890,2890,2890,2890,0
|
|
20241015,112900,12120265,2890,2890,2890,2890,0
|
|
20241015,112800,12120265,2890,2890,2890,2890,0
|
|
20241015,112700,12120265,2890,2890,2890,2890,0
|
|
20241015,112600,12120265,2890,2890,2890,2890,0
|
|
20241015,112500,12120265,2890,2890,2890,2890,0
|
|
20241015,112400,12120265,2890,2890,2890,2890,0
|
|
20241015,112300,12120265,2890,2890,2890,2890,0
|
|
20241015,112200,12120265,2890,2890,2890,2890,5
|
|
20241015,112100,12105815,2890,2890,2890,2890,0
|
|
20241015,112000,12105815,2890,2890,2890,2890,20
|
|
20241015,111900,12048015,2900,2895,2900,2895,100
|
|
20241015,111800,11758025,2890,2890,2890,2890,0
|
|
20241015,111700,11758025,2890,2890,2890,2890,0
|
|
20241015,111600,11758025,2890,2890,2890,2890,0
|
|
20241015,111500,11758025,2890,2890,2890,2890,0
|
|
20241015,111400,11758025,2890,2890,2890,2890,0
|
|
20241015,111300,11758025,2890,2890,2890,2890,0
|
|
20241015,111200,11758025,2890,2890,2890,2890,0
|
|
20241015,111100,11758025,2890,2890,2890,2890,2
|
|
20241015,111000,11752245,2890,2890,2890,2890,0
|
|
20241015,110900,11752245,2890,2890,2890,2890,0
|
|
20241015,110800,11752245,2890,2890,2890,2890,0
|
|
20241015,110700,11752245,2890,2890,2890,2890,0
|
|
20241015,110600,11752245,2890,2890,2890,2890,2
|
|
20241015,110500,11746465,2900,2900,2900,2900,0
|
|
20241015,110400,11746465,2900,2900,2900,2900,0
|
|
20241015,110300,11746465,2900,2900,2900,2900,0
|
|
20241015,110200,11746465,2900,2900,2900,2900,0
|
|
20241015,110100,11746465,2900,2900,2900,2900,41
|
|
20241015,110000,11627565,2900,2900,2900,2900,13
|
|
20241015,105900,11589865,2900,2900,2900,2900,0
|
|
20241015,105800,11589865,2900,2900,2900,2900,79
|
|
20241015,105700,11360765,2895,2895,2895,2895,2
|
|
20241015,105600,11354975,2890,2890,2890,2890,0
|
|
20241015,105500,11354975,2890,2890,2890,2890,0
|
|
20241015,105400,11354975,2890,2890,2890,2890,0
|
|
20241015,105300,11354975,2890,2890,2890,2890,2
|
|
20241015,105200,11349195,2890,2890,2895,2890,49
|
|
20241015,105100,11207445,2895,2885,2900,2880,9
|
|
20241015,105000,11181440,2885,2885,2885,2885,0
|
|
20241015,104900,11181440,2885,2885,2885,2885,0
|
|
20241015,104800,11181440,2885,2885,2885,2885,0
|
|
20241015,104700,11181440,2885,2885,2885,2885,0
|
|
20241015,104600,11181440,2885,2885,2885,2885,492
|
|
20241015,104500,9762020,2885,2885,2885,2885,10
|
|
20241015,104400,9733170,2885,2885,2885,2885,0
|
|
20241015,104300,9733170,2885,2885,2885,2885,0
|
|
20241015,104200,9733170,2885,2900,2900,2885,6
|
|
20241015,104100,9715830,2890,2890,2890,2890,14
|
|
20241015,104000,9675370,2900,2900,2900,2900,0
|
|
20241015,103900,9675370,2900,2900,2900,2900,0
|
|
20241015,103800,9675370,2900,2900,2900,2900,0
|
|
20241015,103700,9675370,2900,2890,2900,2890,4
|
|
20241015,103600,9663790,2895,2895,2900,2895,29
|
|
20241015,103500,9579830,2890,2890,2890,2890,1
|
|
20241015,103400,9576940,2900,2900,2900,2890,8
|
|
20241015,103300,9553770,2900,2890,2900,2890,21
|
|
20241015,103200,9493030,2885,2885,2885,2885,0
|
|
20241015,103100,9493030,2885,2885,2885,2885,0
|
|
20241015,103000,9493030,2885,2885,2885,2885,0
|
|
20241015,102900,9493030,2885,2885,2885,2885,0
|
|
20241015,102800,9493030,2885,2885,2885,2885,2
|
|
20241015,102700,9487260,2890,2890,2890,2890,0
|
|
20241015,102600,9487260,2890,2890,2890,2890,0
|
|
20241015,102500,9487260,2890,2890,2890,2890,29
|
|
20241015,102400,9403450,2900,2900,2900,2900,3
|
|
20241015,102300,9394750,2900,2885,2900,2885,21
|
|
20241015,102200,9333990,2895,2885,2900,2885,9
|
|
20241015,102100,9307950,2900,2895,2900,2885,35
|
|
20241015,102000,9206660,2900,2900,2900,2900,0
|
|
20241015,101900,9206660,2900,2890,2900,2890,40
|
|
20241015,101800,9090945,2890,2885,2890,2885,3
|
|
20241015,101700,9082285,2880,2880,2880,2880,3
|
|
20241015,101600,9073645,2880,2880,2880,2880,348
|
|
20241015,101500,8071405,2875,2875,2875,2875,0
|
|
20241015,101400,8071405,2875,2875,2875,2875,0
|
|
20241015,101300,8071405,2875,2875,2875,2875,0
|
|
20241015,101200,8071405,2875,2875,2875,2875,35
|
|
20241015,101100,7970780,2875,2875,2875,2875,0
|
|
20241015,101000,7970780,2875,2875,2875,2875,10
|
|
20241015,100900,7942030,2875,2875,2875,2875,6
|
|
20241015,100800,7924780,2875,2875,2875,2875,4
|
|
20241015,100700,7913280,2870,2890,2890,2865,2286
|
|
20241015,100600,1338200,2890,2890,2890,2890,0
|
|
20241015,100500,1338200,2890,2890,2890,2890,0
|
|
20241015,100400,1338200,2890,2890,2890,2890,0
|
|
20241015,100300,1338200,2890,2890,2890,2890,67
|
|
20241015,100200,1144570,2890,2890,2890,2890,0
|
|
20241015,100100,1144570,2890,2890,2890,2890,2
|
|
20241015,100000,1138790,2905,2905,2905,2905,0
|
|
20241015,095900,1138790,2905,2905,2905,2905,0
|
|
20241015,095800,1138790,2905,2905,2905,2905,0
|
|
20241015,095700,1138790,2905,2905,2905,2905,0
|
|
20241015,095600,1138790,2905,2905,2905,2905,0
|
|
20241015,095500,1138790,2905,2905,2905,2905,0
|
|
20241015,095400,1138790,2905,2905,2905,2905,0
|
|
20241015,095300,1138790,2905,2905,2905,2905,0
|
|
20241015,095200,1138790,2905,2905,2905,2905,0
|
|
20241015,095100,1138790,2905,2905,2905,2905,0
|
|
20241015,095000,1138790,2905,2905,2905,2905,1
|
|
20241015,094900,1135885,2890,2890,2890,2890,0
|
|
20241015,094800,1135885,2890,2890,2890,2890,0
|
|
20241015,094700,1135885,2890,2890,2890,2890,0
|
|
20241015,094600,1135885,2890,2890,2890,2890,2
|
|
20241015,094500,1130105,2890,2890,2890,2890,3
|
|
20241015,094400,1121435,2905,2905,2905,2905,0
|
|
20241015,094300,1121435,2905,2895,2905,2895,4
|
|
20241015,094200,1109825,2895,2890,2895,2890,2
|
|
20241015,094100,1104040,2895,2895,2905,2895,13
|
|
20241015,094000,1066365,2900,2900,2900,2900,0
|
|
20241015,093900,1066365,2900,2895,2900,2895,4
|
|
20241015,093800,1054770,2905,2895,2905,2895,8
|
|
20241015,093700,1031575,2890,2890,2890,2890,2
|
|
20241015,093600,1025795,2900,2895,2900,2895,4
|
|
20241015,093500,1014200,2890,2890,2890,2890,6
|
|
20241015,093400,996860,2895,2895,2895,2895,1
|
|
20241015,093300,993965,2900,2905,2905,2900,36
|
|
20241015,093200,889560,2900,2900,2900,2900,5
|
|
20241015,093100,875060,2900,2900,2900,2900,1
|
|
20241015,093000,872160,2905,2895,2905,2895,4
|
|
20241015,092900,860550,2895,2895,2900,2895,5
|
|
20241015,092800,846065,2895,2895,2895,2895,1
|
|
20241015,092700,843170,2905,2895,2905,2895,5
|
|
20241015,092600,828665,2895,2895,2895,2895,6
|
|
20241015,092500,811295,2890,2890,2890,2890,2
|
|
20241015,092400,805515,2900,2905,2905,2900,2
|
|
20241015,092300,799710,2905,2905,2905,2905,1
|
|
20241015,092200,796805,2905,2905,2905,2905,1
|
|
20241015,092100,793900,2905,2905,2905,2905,1
|
|
20241015,092000,790995,2905,2905,2905,2905,1
|
|
20241015,091900,788090,2905,2895,2905,2895,2
|
|
20241015,091800,782290,2895,2890,2895,2890,5
|
|
20241015,091700,767830,2890,2905,2905,2890,6
|
|
20241015,091600,750430,2890,2890,2890,2890,1
|
|
20241015,091500,747540,2900,2885,2905,2885,5
|
|
20241015,091400,733060,2885,2905,2905,2885,6
|
|
20241015,091300,715670,2905,2885,2905,2885,3
|
|
20241015,091200,706995,2895,2905,2905,2885,9
|
|
20241015,091100,680930,2885,2885,2900,2885,7
|
|
20241015,091000,660690,2895,2880,2900,2880,15
|
|
20241015,090900,617440,2900,2900,2900,2900,0
|
|
20241015,090800,617440,2900,2900,2900,2900,0
|
|
20241015,090700,617440,2900,2900,2900,2900,0
|
|
20241015,090600,617440,2900,2900,2900,2900,0
|
|
20241015,090500,617440,2900,2900,2900,2900,0
|
|
20241015,090400,617440,2900,2900,2900,2900,200
|
|
20241015,090300,37440,2880,2880,2880,2880,0
|
|
20241015,090200,37440,2880,2880,2880,2880,0
|
|
20241015,090100,37440,2880,2880,2880,2880,0
|
|
20241015,090000,37440,2880,2880,2880,2880,13
|