580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,183700,29415745,2885,2885,2885,2885,154
|
|
20241021,183600,29415745,2885,2885,2885,2885,0
|
|
20241021,183500,29415745,2885,2885,2885,2885,0
|
|
20241021,183400,29415745,2885,2885,2885,2885,0
|
|
20241021,183300,29415745,2885,2885,2885,2885,0
|
|
20241021,183200,29415745,2885,2885,2885,2885,0
|
|
20241021,183100,29415745,2885,2885,2885,2885,0
|
|
20241021,183000,29415745,2885,2885,2885,2885,0
|
|
20241021,182900,29415745,2885,2885,2885,2885,0
|
|
20241021,182800,29415745,2885,2885,2885,2885,0
|
|
20241021,182700,29415745,2885,2885,2885,2885,0
|
|
20241021,182600,29415745,2885,2885,2885,2885,0
|
|
20241021,182500,29415745,2885,2885,2885,2885,0
|
|
20241021,182400,29415745,2885,2885,2885,2885,0
|
|
20241021,182300,29415745,2885,2885,2885,2885,0
|
|
20241021,182200,29415745,2885,2885,2885,2885,0
|
|
20241021,182100,29415745,2885,2885,2885,2885,0
|
|
20241021,182000,29415745,2885,2885,2885,2885,0
|
|
20241021,181900,29415745,2885,2885,2885,2885,0
|
|
20241021,181800,29415745,2885,2885,2885,2885,0
|
|
20241021,181700,29415745,2885,2885,2885,2885,0
|
|
20241021,181600,29415745,2885,2885,2885,2885,0
|
|
20241021,181500,29415745,2885,2885,2885,2885,0
|
|
20241021,181400,29415745,2885,2885,2885,2885,0
|
|
20241021,181300,29415745,2885,2885,2885,2885,0
|
|
20241021,181200,29415745,2885,2885,2885,2885,0
|
|
20241021,181100,29415745,2885,2885,2885,2885,0
|
|
20241021,181000,29415745,2885,2885,2885,2885,0
|
|
20241021,180900,29415745,2885,2885,2885,2885,0
|
|
20241021,180800,29415745,2885,2885,2885,2885,0
|
|
20241021,180700,29415745,2885,2885,2885,2885,154
|
|
20241021,180600,29415745,2885,2885,2885,2885,0
|
|
20241021,180500,29415745,2885,2885,2885,2885,0
|
|
20241021,180400,29415745,2885,2885,2885,2885,0
|
|
20241021,180300,29415745,2885,2885,2885,2885,0
|
|
20241021,180200,29415745,2885,2885,2885,2885,0
|
|
20241021,180100,29415745,2885,2885,2885,2885,0
|
|
20241021,180000,29415745,2885,2885,2885,2885,0
|
|
20241021,175900,29415745,2885,2885,2885,2885,0
|
|
20241021,175800,29415745,2885,2885,2885,2885,0
|
|
20241021,175700,29415745,2885,2885,2885,2885,0
|
|
20241021,175600,29415745,2885,2885,2885,2885,0
|
|
20241021,175500,29415745,2885,2885,2885,2885,0
|
|
20241021,175400,29415745,2885,2885,2885,2885,0
|
|
20241021,175300,29415745,2885,2885,2885,2885,0
|
|
20241021,175200,29415745,2885,2885,2885,2885,0
|
|
20241021,175100,29415745,2885,2885,2885,2885,0
|
|
20241021,175000,29415745,2885,2885,2885,2885,0
|
|
20241021,174900,29415745,2885,2885,2885,2885,0
|
|
20241021,174800,29415745,2885,2885,2885,2885,0
|
|
20241021,174700,29415745,2885,2885,2885,2885,0
|
|
20241021,174600,29415745,2885,2885,2885,2885,0
|
|
20241021,174500,29415745,2885,2885,2885,2885,0
|
|
20241021,174400,29415745,2885,2885,2885,2885,0
|
|
20241021,174300,29415745,2885,2885,2885,2885,0
|
|
20241021,174200,29415745,2885,2885,2885,2885,0
|
|
20241021,174100,29415745,2885,2885,2885,2885,0
|
|
20241021,174000,29415745,2885,2885,2885,2885,0
|
|
20241021,173900,29415745,2885,2885,2885,2885,0
|
|
20241021,173800,29415745,2885,2885,2885,2885,0
|
|
20241021,173700,29415745,2885,2885,2885,2885,154
|
|
20241021,173600,29415745,2885,2885,2885,2885,0
|
|
20241021,173500,29415745,2885,2885,2885,2885,0
|
|
20241021,173400,29415745,2885,2885,2885,2885,0
|
|
20241021,173300,29415745,2885,2885,2885,2885,0
|
|
20241021,173200,29415745,2885,2885,2885,2885,0
|
|
20241021,173100,29415745,2885,2885,2885,2885,0
|
|
20241021,173000,29415745,2885,2885,2885,2885,0
|
|
20241021,172900,29415745,2885,2885,2885,2885,0
|
|
20241021,172800,29415745,2885,2885,2885,2885,0
|
|
20241021,172700,29415745,2885,2885,2885,2885,0
|
|
20241021,172600,29415745,2885,2885,2885,2885,0
|
|
20241021,172500,29415745,2885,2885,2885,2885,0
|
|
20241021,172400,29415745,2885,2885,2885,2885,0
|
|
20241021,172300,29415745,2885,2885,2885,2885,0
|
|
20241021,172200,29415745,2885,2885,2885,2885,0
|
|
20241021,172100,29415745,2885,2885,2885,2885,0
|
|
20241021,172000,29415745,2885,2885,2885,2885,0
|
|
20241021,171900,29415745,2885,2885,2885,2885,0
|
|
20241021,171800,29415745,2885,2885,2885,2885,0
|
|
20241021,171700,29415745,2885,2885,2885,2885,0
|
|
20241021,171600,29415745,2885,2885,2885,2885,0
|
|
20241021,171500,29415745,2885,2885,2885,2885,0
|
|
20241021,171400,29415745,2885,2885,2885,2885,0
|
|
20241021,171300,29415745,2885,2885,2885,2885,0
|
|
20241021,171200,29415745,2885,2885,2885,2885,0
|
|
20241021,171100,29415745,2885,2885,2885,2885,0
|
|
20241021,171000,29415745,2885,2885,2885,2885,0
|
|
20241021,170900,29415745,2885,2885,2885,2885,0
|
|
20241021,170800,29415745,2885,2885,2885,2885,0
|
|
20241021,170700,29415745,2885,2885,2885,2885,154
|
|
20241021,170600,29415745,2885,2885,2885,2885,0
|
|
20241021,170500,29415745,2885,2885,2885,2885,0
|
|
20241021,170400,29415745,2885,2885,2885,2885,0
|
|
20241021,170300,29415745,2885,2885,2885,2885,0
|
|
20241021,170200,29415745,2885,2885,2885,2885,0
|
|
20241021,170100,29415745,2885,2885,2885,2885,0
|
|
20241021,170000,29415745,2885,2885,2885,2885,0
|
|
20241021,165900,29415745,2885,2885,2885,2885,0
|
|
20241021,165800,29415745,2885,2885,2885,2885,0
|
|
20241021,165700,29415745,2885,2885,2885,2885,0
|
|
20241021,165600,29415745,2885,2885,2885,2885,0
|
|
20241021,165500,29415745,2885,2885,2885,2885,0
|
|
20241021,165400,29415745,2885,2885,2885,2885,0
|
|
20241021,165300,29415745,2885,2885,2885,2885,0
|
|
20241021,165200,29415745,2885,2885,2885,2885,0
|
|
20241021,165100,29415745,2885,2885,2885,2885,0
|
|
20241021,165000,29415745,2885,2885,2885,2885,0
|
|
20241021,164900,29415745,2885,2885,2885,2885,0
|
|
20241021,164800,29415745,2885,2885,2885,2885,0
|
|
20241021,164700,29415745,2885,2885,2885,2885,0
|
|
20241021,164600,29415745,2885,2885,2885,2885,0
|
|
20241021,164500,29415745,2885,2885,2885,2885,0
|
|
20241021,164400,29415745,2885,2885,2885,2885,0
|
|
20241021,164300,29415745,2885,2885,2885,2885,0
|
|
20241021,164200,29415745,2885,2885,2885,2885,0
|
|
20241021,164100,29415745,2885,2885,2885,2885,0
|
|
20241021,164000,29415745,2885,2885,2885,2885,0
|
|
20241021,163900,29415745,2885,2885,2885,2885,0
|
|
20241021,163800,29415745,2885,2885,2885,2885,0
|
|
20241021,163700,29415745,2885,2885,2885,2885,154
|
|
20241021,163600,29415745,2885,2885,2885,2885,0
|
|
20241021,163500,29415745,2885,2885,2885,2885,0
|
|
20241021,163400,29415745,2885,2885,2885,2885,0
|
|
20241021,163300,29415745,2885,2885,2885,2885,0
|
|
20241021,163200,29415745,2885,2885,2885,2885,0
|
|
20241021,163100,29415745,2885,2885,2885,2885,0
|
|
20241021,163000,29415745,2885,2885,2885,2885,0
|
|
20241021,162900,29415745,2885,2885,2885,2885,0
|
|
20241021,162800,29415745,2885,2885,2885,2885,0
|
|
20241021,162700,29415745,2885,2885,2885,2885,0
|
|
20241021,162600,29415745,2885,2885,2885,2885,0
|
|
20241021,162500,29415745,2885,2885,2885,2885,0
|
|
20241021,162400,29415745,2885,2885,2885,2885,0
|
|
20241021,162300,29415745,2885,2885,2885,2885,0
|
|
20241021,162200,29415745,2885,2885,2885,2885,0
|
|
20241021,162100,29415745,2885,2885,2885,2885,0
|
|
20241021,162000,29415745,2885,2885,2885,2885,0
|
|
20241021,161900,29415745,2885,2885,2885,2885,0
|
|
20241021,161800,29415745,2885,2885,2885,2885,0
|
|
20241021,161700,29415745,2885,2885,2885,2885,0
|
|
20241021,161600,29415745,2885,2885,2885,2885,0
|
|
20241021,161500,29415745,2885,2885,2885,2885,0
|
|
20241021,161400,29415745,2885,2885,2885,2885,0
|
|
20241021,161300,29415745,2885,2885,2885,2885,0
|
|
20241021,161200,29415745,2885,2885,2885,2885,0
|
|
20241021,161100,29415745,2885,2885,2885,2885,0
|
|
20241021,161000,29415745,2885,2885,2885,2885,0
|
|
20241021,160900,29415745,2885,2885,2885,2885,0
|
|
20241021,160800,29415745,2885,2885,2885,2885,0
|
|
20241021,160700,29415745,2885,2885,2885,2885,154
|
|
20241021,160600,29415745,2885,2885,2885,2885,0
|
|
20241021,160500,29415745,2885,2885,2885,2885,0
|
|
20241021,160400,29415745,2885,2885,2885,2885,0
|
|
20241021,160300,29415745,2885,2885,2885,2885,0
|
|
20241021,160200,29415745,2885,2885,2885,2885,0
|
|
20241021,160100,29415745,2885,2885,2885,2885,0
|
|
20241021,160000,29415745,2885,2885,2885,2885,0
|
|
20241021,155900,29415745,2885,2885,2885,2885,0
|
|
20241021,155800,29415745,2885,2885,2885,2885,0
|
|
20241021,155700,29415745,2885,2885,2885,2885,0
|
|
20241021,155600,29415745,2885,2885,2885,2885,0
|
|
20241021,155500,29415745,2885,2885,2885,2885,0
|
|
20241021,155400,29415745,2885,2885,2885,2885,0
|
|
20241021,155300,29415745,2885,2885,2885,2885,0
|
|
20241021,155200,29415745,2885,2885,2885,2885,0
|
|
20241021,155100,29415745,2885,2885,2885,2885,0
|
|
20241021,155000,29415745,2885,2885,2885,2885,0
|
|
20241021,154900,29415745,2885,2885,2885,2885,0
|
|
20241021,154800,29415745,2885,2885,2885,2885,0
|
|
20241021,154700,29415745,2885,2885,2885,2885,0
|
|
20241021,154600,29415745,2885,2885,2885,2885,0
|
|
20241021,154500,29415745,2885,2885,2885,2885,0
|
|
20241021,154400,29415745,2885,2885,2885,2885,0
|
|
20241021,154300,29415745,2885,2885,2885,2885,0
|
|
20241021,154200,29415745,2885,2885,2885,2885,0
|
|
20241021,154100,29415745,2885,2885,2885,2885,0
|
|
20241021,154000,29415745,2885,2885,2885,2885,0
|
|
20241021,153900,29415745,2885,2885,2885,2885,0
|
|
20241021,153800,29415745,2885,2885,2885,2885,0
|
|
20241021,153700,29415745,2885,2885,2885,2885,154
|
|
20241021,153600,29415745,2885,2885,2885,2885,0
|
|
20241021,153500,29415745,2885,2885,2885,2885,0
|
|
20241021,153400,29415745,2885,2885,2885,2885,0
|
|
20241021,153300,29415745,2885,2885,2885,2885,0
|
|
20241021,153200,29415745,2885,2885,2885,2885,0
|
|
20241021,153100,29415745,2885,2885,2885,2885,0
|
|
20241021,153000,29415745,2885,2885,2885,2885,154
|
|
20241021,152900,28971455,2850,2850,2850,2850,0
|
|
20241021,152800,28971455,2850,2850,2850,2850,0
|
|
20241021,152700,28971455,2850,2850,2850,2850,0
|
|
20241021,152600,28971455,2850,2850,2850,2850,0
|
|
20241021,152500,28971455,2850,2850,2850,2850,0
|
|
20241021,152400,28971455,2850,2850,2850,2850,0
|
|
20241021,152300,28971455,2850,2850,2850,2850,0
|
|
20241021,152200,28971455,2850,2850,2850,2850,0
|
|
20241021,152100,28971455,2850,2850,2850,2850,0
|
|
20241021,152000,28971455,2850,2850,2850,2850,0
|
|
20241021,151900,28971455,2850,2850,2850,2850,0
|
|
20241021,151800,28971455,2850,2850,2850,2850,0
|
|
20241021,151700,28971455,2850,2850,2850,2850,0
|
|
20241021,151600,28971455,2850,2850,2850,2850,0
|
|
20241021,151500,28971455,2850,2850,2850,2850,0
|
|
20241021,151400,28971455,2850,2865,2865,2850,2677
|
|
20241021,151300,21328645,2865,2865,2865,2865,0
|
|
20241021,151200,21328645,2865,2865,2865,2865,0
|
|
20241021,151100,21328645,2865,2865,2865,2865,0
|
|
20241021,151000,21328645,2865,2865,2865,2865,294
|
|
20241021,150900,20486335,2870,2870,2870,2870,0
|
|
20241021,150800,20486335,2870,2870,2870,2870,0
|
|
20241021,150700,20486335,2870,2870,2870,2870,0
|
|
20241021,150600,20486335,2870,2870,2870,2870,0
|
|
20241021,150500,20486335,2870,2870,2870,2870,0
|
|
20241021,150400,20486335,2870,2870,2870,2870,0
|
|
20241021,150300,20486335,2870,2870,2870,2870,0
|
|
20241021,150200,20486335,2870,2870,2870,2870,0
|
|
20241021,150100,20486335,2870,2870,2870,2870,0
|
|
20241021,150000,20486335,2870,2870,2870,2870,12
|
|
20241021,145900,20451895,2865,2865,2865,2865,0
|
|
20241021,145800,20451895,2865,2865,2865,2865,0
|
|
20241021,145700,20451895,2865,2865,2865,2865,0
|
|
20241021,145600,20451895,2865,2865,2865,2865,0
|
|
20241021,145500,20451895,2865,2865,2865,2865,0
|
|
20241021,145400,20451895,2865,2865,2865,2865,0
|
|
20241021,145300,20451895,2865,2865,2865,2865,0
|
|
20241021,145200,20451895,2865,2865,2865,2865,0
|
|
20241021,145100,20451895,2865,2865,2865,2865,0
|
|
20241021,145000,20451895,2865,2865,2865,2865,0
|
|
20241021,144900,20451895,2865,2865,2865,2865,0
|
|
20241021,144800,20451895,2865,2865,2865,2865,0
|
|
20241021,144700,20451895,2865,2865,2865,2865,0
|
|
20241021,144600,20451895,2865,2865,2865,2865,0
|
|
20241021,144500,20451895,2865,2865,2865,2865,0
|
|
20241021,144400,20451895,2865,2865,2865,2865,0
|
|
20241021,144300,20451895,2865,2865,2865,2865,0
|
|
20241021,144200,20451895,2865,2865,2865,2865,0
|
|
20241021,144100,20451895,2865,2865,2865,2865,0
|
|
20241021,144000,20451895,2865,2865,2865,2865,0
|
|
20241021,143900,20451895,2865,2865,2865,2865,0
|
|
20241021,143800,20451895,2865,2865,2865,2865,0
|
|
20241021,143700,20451895,2865,2865,2865,2865,0
|
|
20241021,143600,20451895,2865,2865,2865,2865,0
|
|
20241021,143500,20451895,2865,2865,2865,2865,0
|
|
20241021,143400,20451895,2865,2865,2865,2865,0
|
|
20241021,143300,20451895,2865,2865,2865,2865,0
|
|
20241021,143200,20451895,2865,2865,2865,2865,0
|
|
20241021,143100,20451895,2865,2865,2865,2865,0
|
|
20241021,143000,20451895,2865,2865,2865,2865,0
|
|
20241021,142900,20451895,2865,2865,2865,2865,0
|
|
20241021,142800,20451895,2865,2865,2865,2865,0
|
|
20241021,142700,20451895,2865,2865,2865,2865,0
|
|
20241021,142600,20451895,2865,2865,2865,2865,0
|
|
20241021,142500,20451895,2865,2865,2865,2865,0
|
|
20241021,142400,20451895,2865,2865,2865,2865,0
|
|
20241021,142300,20451895,2865,2865,2865,2865,0
|
|
20241021,142200,20451895,2865,2865,2865,2865,0
|
|
20241021,142100,20451895,2865,2865,2865,2865,0
|
|
20241021,142000,20451895,2865,2865,2865,2865,4
|
|
20241021,141900,20440435,2860,2860,2860,2860,0
|
|
20241021,141800,20440435,2860,2860,2860,2860,0
|
|
20241021,141700,20440435,2860,2860,2860,2860,0
|
|
20241021,141600,20440435,2860,2860,2860,2860,0
|
|
20241021,141500,20440435,2860,2865,2865,2860,152
|
|
20241021,141400,20005605,2875,2875,2875,2875,0
|
|
20241021,141300,20005605,2875,2875,2875,2875,0
|
|
20241021,141200,20005605,2875,2875,2875,2875,0
|
|
20241021,141100,20005605,2875,2875,2875,2875,0
|
|
20241021,141000,20005605,2875,2875,2875,2875,0
|
|
20241021,140900,20005605,2875,2875,2875,2875,0
|
|
20241021,140800,20005605,2875,2875,2875,2875,0
|
|
20241021,140700,20005605,2875,2875,2875,2875,0
|
|
20241021,140600,20005605,2875,2875,2875,2875,0
|
|
20241021,140500,20005605,2875,2875,2875,2875,0
|
|
20241021,140400,20005605,2875,2875,2875,2875,0
|
|
20241021,140300,20005605,2875,2875,2875,2875,0
|
|
20241021,140200,20005605,2875,2875,2875,2875,2
|
|
20241021,140100,19999855,2870,2870,2870,2870,4
|
|
20241021,140000,19988375,2885,2885,2885,2885,0
|
|
20241021,135900,19988375,2885,2885,2885,2885,0
|
|
20241021,135800,19988375,2885,2870,2885,2870,32
|
|
20241021,135700,19896325,2870,2870,2870,2870,6
|
|
20241021,135600,19879105,2880,2880,2880,2880,0
|
|
20241021,135500,19879105,2880,2870,2880,2870,27
|
|
20241021,135400,19801595,2880,2880,2880,2880,0
|
|
20241021,135300,19801595,2880,2880,2880,2880,0
|
|
20241021,135200,19801595,2880,2880,2880,2880,0
|
|
20241021,135100,19801595,2880,2880,2880,2880,0
|
|
20241021,135000,19801595,2880,2880,2880,2880,0
|
|
20241021,134900,19801595,2880,2880,2880,2880,0
|
|
20241021,134800,19801595,2880,2880,2880,2880,0
|
|
20241021,134700,19801595,2880,2880,2880,2880,0
|
|
20241021,134600,19801595,2880,2880,2880,2880,0
|
|
20241021,134500,19801595,2880,2880,2880,2880,0
|
|
20241021,134400,19801595,2880,2880,2880,2880,0
|
|
20241021,134300,19801595,2880,2880,2880,2880,0
|
|
20241021,134200,19801595,2880,2880,2880,2880,0
|
|
20241021,134100,19801595,2880,2880,2880,2880,0
|
|
20241021,134000,19801595,2880,2880,2880,2880,0
|
|
20241021,133900,19801595,2880,2875,2880,2875,1747
|
|
20241021,133800,14778965,2875,2875,2875,2875,0
|
|
20241021,133700,14778965,2875,2875,2875,2875,0
|
|
20241021,133600,14778965,2875,2875,2875,2875,0
|
|
20241021,133500,14778965,2875,2875,2875,2875,0
|
|
20241021,133400,14778965,2875,2875,2875,2875,0
|
|
20241021,133300,14778965,2875,2875,2875,2875,0
|
|
20241021,133200,14778965,2875,2875,2875,2875,5
|
|
20241021,133100,14764590,2880,2880,2880,2880,4
|
|
20241021,133000,14753070,2875,2875,2875,2875,24
|
|
20241021,132900,14684070,2875,2875,2875,2875,96
|
|
20241021,132800,14408070,2885,2885,2885,2885,0
|
|
20241021,132700,14408070,2885,2885,2885,2885,0
|
|
20241021,132600,14408070,2885,2885,2885,2885,0
|
|
20241021,132500,14408070,2885,2885,2885,2885,0
|
|
20241021,132400,14408070,2885,2885,2885,2885,0
|
|
20241021,132300,14408070,2885,2885,2885,2885,0
|
|
20241021,132200,14408070,2885,2885,2885,2885,0
|
|
20241021,132100,14408070,2885,2885,2885,2885,0
|
|
20241021,132000,14408070,2885,2875,2885,2875,13
|
|
20241021,131900,14370685,2880,2880,2880,2880,0
|
|
20241021,131800,14370685,2880,2880,2880,2880,0
|
|
20241021,131700,14370685,2880,2880,2880,2880,0
|
|
20241021,131600,14370685,2880,2880,2880,2880,0
|
|
20241021,131500,14370685,2880,2880,2880,2880,0
|
|
20241021,131400,14370685,2880,2870,2880,2870,31
|
|
20241021,131300,14281705,2870,2870,2870,2870,0
|
|
20241021,131200,14281705,2870,2870,2870,2870,0
|
|
20241021,131100,14281705,2870,2870,2870,2870,0
|
|
20241021,131000,14281705,2870,2870,2870,2870,14
|
|
20241021,130900,14241525,2875,2865,2890,2865,101
|
|
20241021,130800,13951075,2865,2865,2865,2865,8
|
|
20241021,130700,13928155,2865,2865,2865,2865,0
|
|
20241021,130600,13928155,2865,2865,2865,2865,0
|
|
20241021,130500,13928155,2865,2865,2865,2865,0
|
|
20241021,130400,13928155,2865,2865,2865,2865,0
|
|
20241021,130300,13928155,2865,2865,2865,2865,1
|
|
20241021,130200,13925290,2860,2860,2860,2860,69
|
|
20241021,130100,13727950,2865,2865,2865,2865,0
|
|
20241021,130000,13727950,2865,2865,2865,2865,52
|
|
20241021,125900,13578970,2865,2865,2865,2865,0
|
|
20241021,125800,13578970,2865,2865,2865,2865,0
|
|
20241021,125700,13578970,2865,2865,2865,2865,0
|
|
20241021,125600,13578970,2865,2865,2865,2865,0
|
|
20241021,125500,13578970,2865,2865,2865,2865,1
|
|
20241021,125400,13576105,2860,2860,2860,2860,0
|
|
20241021,125300,13576105,2860,2860,2860,2860,178
|
|
20241021,125200,13067025,2865,2865,2865,2865,0
|
|
20241021,125100,13067025,2865,2865,2865,2865,0
|
|
20241021,125000,13067025,2865,2865,2865,2865,0
|
|
20241021,124900,13067025,2865,2865,2865,2865,0
|
|
20241021,124800,13067025,2865,2865,2865,2865,0
|
|
20241021,124700,13067025,2865,2865,2865,2865,0
|
|
20241021,124600,13067025,2865,2865,2865,2865,0
|
|
20241021,124500,13067025,2865,2865,2865,2865,0
|
|
20241021,124400,13067025,2865,2865,2865,2865,0
|
|
20241021,124300,13067025,2865,2865,2865,2865,1
|
|
20241021,124200,13064160,2860,2860,2860,2860,261
|
|
20241021,124100,12317700,2865,2865,2865,2865,1
|
|
20241021,124000,12314835,2865,2865,2865,2865,1
|
|
20241021,123900,12311970,2875,2865,2875,2865,25
|
|
20241021,123800,12240335,2865,2865,2865,2865,2
|
|
20241021,123700,12234605,2865,2865,2865,2865,3
|
|
20241021,123600,12226010,2865,2865,2865,2865,0
|
|
20241021,123500,12226010,2865,2865,2865,2865,3
|
|
20241021,123400,12217415,2865,2865,2865,2865,2
|
|
20241021,123300,12211685,2865,2865,2865,2865,21
|
|
20241021,123200,12151520,2865,2865,2865,2865,19
|
|
20241021,123100,12097085,2865,2865,2865,2865,5
|
|
20241021,123000,12082760,2865,2865,2865,2865,5
|
|
20241021,122900,12068435,2865,2865,2865,2865,7
|
|
20241021,122800,12048380,2865,2865,2865,2865,3
|
|
20241021,122700,12039785,2865,2865,2865,2865,17
|
|
20241021,122600,11991080,2865,2865,2865,2865,200
|
|
20241021,122500,11418080,2865,2865,2865,2865,0
|
|
20241021,122400,11418080,2865,2865,2865,2865,0
|
|
20241021,122300,11418080,2865,2865,2865,2865,0
|
|
20241021,122200,11418080,2865,2865,2865,2865,0
|
|
20241021,122100,11418080,2865,2865,2865,2865,0
|
|
20241021,122000,11418080,2865,2865,2865,2865,0
|
|
20241021,121900,11418080,2865,2865,2865,2865,0
|
|
20241021,121800,11418080,2865,2865,2865,2865,0
|
|
20241021,121700,11418080,2865,2865,2865,2865,0
|
|
20241021,121600,11418080,2865,2865,2865,2865,0
|
|
20241021,121500,11418080,2865,2865,2865,2865,0
|
|
20241021,121400,11418080,2865,2865,2865,2865,0
|
|
20241021,121300,11418080,2865,2865,2865,2865,0
|
|
20241021,121200,11418080,2865,2865,2865,2865,0
|
|
20241021,121100,11418080,2865,2865,2865,2865,0
|
|
20241021,121000,11418080,2865,2865,2865,2865,0
|
|
20241021,120900,11418080,2865,2865,2865,2865,0
|
|
20241021,120800,11418080,2865,2865,2865,2865,0
|
|
20241021,120700,11418080,2865,2865,2865,2865,0
|
|
20241021,120600,11418080,2865,2865,2865,2865,0
|
|
20241021,120500,11418080,2865,2865,2865,2865,0
|
|
20241021,120400,11418080,2865,2865,2865,2865,0
|
|
20241021,120300,11418080,2865,2865,2865,2865,0
|
|
20241021,120200,11418080,2865,2865,2865,2865,0
|
|
20241021,120100,11418080,2865,2865,2865,2865,0
|
|
20241021,120000,11418080,2865,2865,2865,2865,0
|
|
20241021,115900,11418080,2865,2865,2865,2865,0
|
|
20241021,115800,11418080,2865,2865,2865,2865,0
|
|
20241021,115700,11418080,2865,2865,2865,2865,0
|
|
20241021,115600,11418080,2865,2865,2865,2865,0
|
|
20241021,115500,11418080,2865,2865,2865,2865,0
|
|
20241021,115400,11418080,2865,2865,2865,2865,4
|
|
20241021,115300,11406620,2860,2860,2860,2860,0
|
|
20241021,115200,11406620,2860,2860,2860,2860,0
|
|
20241021,115100,11406620,2860,2860,2860,2860,0
|
|
20241021,115000,11406620,2860,2860,2860,2860,0
|
|
20241021,114900,11406620,2860,2860,2860,2860,0
|
|
20241021,114800,11406620,2860,2860,2860,2860,0
|
|
20241021,114700,11406620,2860,2860,2860,2860,0
|
|
20241021,114600,11406620,2860,2860,2860,2860,0
|
|
20241021,114500,11406620,2860,2860,2860,2860,0
|
|
20241021,114400,11406620,2860,2860,2860,2860,0
|
|
20241021,114300,11406620,2860,2860,2860,2860,0
|
|
20241021,114200,11406620,2860,2860,2860,2860,0
|
|
20241021,114100,11406620,2860,2860,2860,2860,0
|
|
20241021,114000,11406620,2860,2860,2860,2860,0
|
|
20241021,113900,11406620,2860,2860,2860,2860,0
|
|
20241021,113800,11406620,2860,2860,2860,2860,30
|
|
20241021,113700,11320820,2860,2860,2860,2860,72
|
|
20241021,113600,11114900,2865,2865,2865,2865,0
|
|
20241021,113500,11114900,2865,2865,2865,2865,0
|
|
20241021,113400,11114900,2865,2865,2865,2865,0
|
|
20241021,113300,11114900,2865,2865,2865,2865,0
|
|
20241021,113200,11114900,2865,2865,2865,2865,0
|
|
20241021,113100,11114900,2865,2865,2865,2865,0
|
|
20241021,113000,11114900,2865,2865,2865,2865,0
|
|
20241021,112900,11114900,2865,2865,2865,2865,0
|
|
20241021,112800,11114900,2865,2865,2865,2865,0
|
|
20241021,112700,11114900,2865,2865,2865,2865,0
|
|
20241021,112600,11114900,2865,2865,2865,2865,0
|
|
20241021,112500,11114900,2865,2865,2865,2865,0
|
|
20241021,112400,11114900,2865,2865,2865,2865,0
|
|
20241021,112300,11114900,2865,2865,2865,2865,0
|
|
20241021,112200,11114900,2865,2865,2865,2865,0
|
|
20241021,112100,11114900,2865,2865,2865,2865,0
|
|
20241021,112000,11114900,2865,2865,2865,2865,0
|
|
20241021,111900,11114900,2865,2865,2865,2865,0
|
|
20241021,111800,11114900,2865,2865,2865,2865,0
|
|
20241021,111700,11114900,2865,2865,2865,2865,0
|
|
20241021,111600,11114900,2865,2865,2865,2865,0
|
|
20241021,111500,11114900,2865,2865,2865,2865,0
|
|
20241021,111400,11114900,2865,2865,2865,2865,0
|
|
20241021,111300,11114900,2865,2865,2865,2865,0
|
|
20241021,111200,11114900,2865,2865,2865,2865,0
|
|
20241021,111100,11114900,2865,2865,2865,2865,0
|
|
20241021,111000,11114900,2865,2865,2865,2865,0
|
|
20241021,110900,11114900,2865,2865,2865,2865,0
|
|
20241021,110800,11114900,2865,2865,2865,2865,0
|
|
20241021,110700,11114900,2865,2865,2865,2865,0
|
|
20241021,110600,11114900,2865,2865,2865,2865,0
|
|
20241021,110500,11114900,2865,2865,2865,2865,0
|
|
20241021,110400,11114900,2865,2865,2865,2865,1
|
|
20241021,110300,11112035,2870,2870,2870,2870,0
|
|
20241021,110200,11112035,2870,2860,2870,2860,13
|
|
20241021,110100,11074785,2860,2860,2875,2860,10
|
|
20241021,110000,11046140,2875,2860,2875,2860,12
|
|
20241021,105900,11011745,2870,2870,2870,2860,11
|
|
20241021,105800,10980225,2860,2870,2870,2860,26
|
|
20241021,105700,10905735,2860,2860,2860,2860,63
|
|
20241021,105600,10725555,2860,2860,2860,2860,1
|
|
20241021,105500,10722695,2860,2870,2870,2860,41
|
|
20241021,105400,10605400,2860,2865,2870,2860,10
|
|
20241021,105300,10576755,2860,2870,2870,2860,12
|
|
20241021,105200,10542375,2860,2860,2870,2860,7
|
|
20241021,105100,10522325,2855,2855,2855,2855,0
|
|
20241021,105000,10522325,2855,2855,2855,2855,0
|
|
20241021,104900,10522325,2855,2855,2855,2855,0
|
|
20241021,104800,10522325,2855,2855,2855,2855,0
|
|
20241021,104700,10522325,2855,2855,2855,2855,0
|
|
20241021,104600,10522325,2855,2855,2855,2855,0
|
|
20241021,104500,10522325,2855,2855,2855,2855,0
|
|
20241021,104400,10522325,2855,2855,2855,2855,0
|
|
20241021,104300,10522325,2855,2855,2855,2855,0
|
|
20241021,104200,10522325,2855,2855,2855,2855,0
|
|
20241021,104100,10522325,2855,2855,2855,2855,0
|
|
20241021,104000,10522325,2855,2855,2855,2855,0
|
|
20241021,103900,10522325,2855,2860,2860,2855,500
|
|
20241021,103800,9094555,2855,2855,2855,2855,0
|
|
20241021,103700,9094555,2855,2855,2855,2855,0
|
|
20241021,103600,9094555,2855,2855,2855,2855,0
|
|
20241021,103500,9094555,2855,2855,2855,2855,0
|
|
20241021,103400,9094555,2855,2855,2855,2855,0
|
|
20241021,103300,9094555,2855,2855,2855,2855,0
|
|
20241021,103200,9094555,2855,2855,2855,2855,0
|
|
20241021,103100,9094555,2855,2855,2855,2855,0
|
|
20241021,103000,9094555,2855,2855,2855,2855,0
|
|
20241021,102900,9094555,2855,2855,2855,2855,0
|
|
20241021,102800,9094555,2855,2855,2855,2855,0
|
|
20241021,102700,9094555,2855,2855,2855,2855,0
|
|
20241021,102600,9094555,2855,2855,2855,2855,0
|
|
20241021,102500,9094555,2855,2855,2855,2855,0
|
|
20241021,102400,9094555,2855,2855,2855,2855,0
|
|
20241021,102300,9094555,2855,2855,2855,2855,0
|
|
20241021,102200,9094555,2855,2855,2855,2855,0
|
|
20241021,102100,9094555,2855,2855,2855,2855,0
|
|
20241021,102000,9094555,2855,2855,2855,2855,0
|
|
20241021,101900,9094555,2855,2855,2855,2855,0
|
|
20241021,101800,9094555,2855,2855,2855,2855,0
|
|
20241021,101700,9094555,2855,2860,2860,2855,356
|
|
20241021,101600,8076875,2855,2855,2855,2855,0
|
|
20241021,101500,8076875,2855,2855,2855,2855,0
|
|
20241021,101400,8076875,2855,2855,2855,2855,0
|
|
20241021,101300,8076875,2855,2855,2855,2855,0
|
|
20241021,101200,8076875,2855,2855,2855,2855,0
|
|
20241021,101100,8076875,2855,2855,2855,2855,0
|
|
20241021,101000,8076875,2855,2855,2855,2855,0
|
|
20241021,100900,8076875,2855,2855,2855,2855,0
|
|
20241021,100800,8076875,2855,2855,2855,2855,0
|
|
20241021,100700,8076875,2855,2855,2855,2855,0
|
|
20241021,100600,8076875,2855,2855,2855,2855,0
|
|
20241021,100500,8076875,2855,2855,2855,2855,0
|
|
20241021,100400,8076875,2855,2855,2855,2855,0
|
|
20241021,100300,8076875,2855,2855,2855,2855,0
|
|
20241021,100200,8076875,2855,2855,2855,2855,0
|
|
20241021,100100,8076875,2855,2860,2860,2855,181
|
|
20241021,100000,7560045,2860,2860,2860,2860,0
|
|
20241021,095900,7560045,2860,2860,2860,2860,0
|
|
20241021,095800,7560045,2860,2860,2860,2860,0
|
|
20241021,095700,7560045,2860,2860,2860,2860,0
|
|
20241021,095600,7560045,2860,2860,2860,2860,0
|
|
20241021,095500,7560045,2860,2870,2870,2860,69
|
|
20241021,095400,7362445,2900,2900,2900,2900,0
|
|
20241021,095300,7362445,2900,2900,2900,2900,0
|
|
20241021,095200,7362445,2900,2900,2900,2900,0
|
|
20241021,095100,7362445,2900,2870,2900,2870,150
|
|
20241021,095000,6929125,2855,2860,2860,2855,110
|
|
20241021,094900,6615015,2885,2885,2885,2885,0
|
|
20241021,094800,6615015,2885,2885,2885,2885,0
|
|
20241021,094700,6615015,2885,2870,2885,2870,4
|
|
20241021,094600,6603490,2870,2870,2880,2870,7
|
|
20241021,094500,6583360,2875,2870,2880,2870,4
|
|
20241021,094400,6571860,2855,2855,2855,2855,0
|
|
20241021,094300,6571860,2855,2855,2855,2855,26
|
|
20241021,094200,6497630,2875,2875,2875,2875,0
|
|
20241021,094100,6497630,2875,2875,2875,2875,0
|
|
20241021,094000,6497630,2875,2875,2875,2875,0
|
|
20241021,093900,6497630,2875,2875,2875,2875,0
|
|
20241021,093800,6497630,2875,2875,2875,2875,0
|
|
20241021,093700,6497630,2875,2875,2875,2875,0
|
|
20241021,093600,6497630,2875,2875,2875,2875,0
|
|
20241021,093500,6497630,2875,2860,2875,2860,70
|
|
20241021,093400,6296455,2855,2855,2855,2855,0
|
|
20241021,093300,6296455,2855,2855,2855,2855,0
|
|
20241021,093200,6296455,2855,2855,2855,2855,0
|
|
20241021,093100,6296455,2855,2855,2855,2855,0
|
|
20241021,093000,6296455,2855,2860,2860,2855,750
|
|
20241021,092900,4154520,2860,2860,2860,2860,0
|
|
20241021,092800,4154520,2860,2865,2865,2860,250
|
|
20241021,092700,3439390,2865,2865,2865,2865,0
|
|
20241021,092600,3439390,2865,2865,2865,2865,79
|
|
20241021,092500,3213055,2865,2865,2865,2865,2
|
|
20241021,092400,3207325,2865,2865,2865,2865,0
|
|
20241021,092300,3207325,2865,2865,2865,2865,0
|
|
20241021,092200,3207325,2865,2870,2870,2865,20
|
|
20241021,092100,3149930,2870,2870,2870,2870,1
|
|
20241021,092000,3147060,2880,2880,2880,2880,0
|
|
20241021,091900,3147060,2880,2880,2880,2880,0
|
|
20241021,091800,3147060,2880,2880,2880,2880,0
|
|
20241021,091700,3147060,2880,2880,2880,2880,0
|
|
20241021,091600,3147060,2880,2880,2880,2880,0
|
|
20241021,091500,3147060,2880,2880,2880,2880,0
|
|
20241021,091400,3147060,2880,2880,2880,2880,0
|
|
20241021,091300,3147060,2880,2860,2890,2860,302
|
|
20241021,091200,2281935,2855,2870,2870,2855,500
|
|
20241021,091100,853350,2890,2890,2890,2890,0
|
|
20241021,091000,853350,2890,2890,2890,2890,0
|
|
20241021,090900,853350,2890,2880,2890,2880,70
|
|
20241021,090800,651670,2880,2880,2880,2880,65
|
|
20241021,090700,464470,2890,2890,2890,2890,0
|
|
20241021,090600,464470,2890,2885,2890,2880,15
|
|
20241021,090500,421135,2885,2885,2885,2885,0
|
|
20241021,090400,421135,2885,2885,2885,2885,0
|
|
20241021,090300,421135,2885,2885,2885,2885,0
|
|
20241021,090200,421135,2885,2885,2885,2885,0
|
|
20241021,090100,421135,2885,2885,2885,2885,0
|
|
20241021,090000,421135,2885,2885,2885,2880,146
|