580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,183700,26233595,2845,2845,2845,2845,124
|
|
20241022,183600,26233595,2845,2845,2845,2845,0
|
|
20241022,183500,26233595,2845,2845,2845,2845,0
|
|
20241022,183400,26233595,2845,2845,2845,2845,0
|
|
20241022,183300,26233595,2845,2845,2845,2845,0
|
|
20241022,183200,26233595,2845,2845,2845,2845,0
|
|
20241022,183100,26233595,2845,2845,2845,2845,0
|
|
20241022,183000,26233595,2845,2845,2845,2845,0
|
|
20241022,182900,26233595,2845,2845,2845,2845,0
|
|
20241022,182800,26233595,2845,2845,2845,2845,0
|
|
20241022,182700,26233595,2845,2845,2845,2845,0
|
|
20241022,182600,26233595,2845,2845,2845,2845,0
|
|
20241022,182500,26233595,2845,2845,2845,2845,0
|
|
20241022,182400,26233595,2845,2845,2845,2845,0
|
|
20241022,182300,26233595,2845,2845,2845,2845,0
|
|
20241022,182200,26233595,2845,2845,2845,2845,0
|
|
20241022,182100,26233595,2845,2845,2845,2845,0
|
|
20241022,182000,26233595,2845,2845,2845,2845,0
|
|
20241022,181900,26233595,2845,2845,2845,2845,0
|
|
20241022,181800,26233595,2845,2845,2845,2845,0
|
|
20241022,181700,26233595,2845,2845,2845,2845,0
|
|
20241022,181600,26233595,2845,2845,2845,2845,0
|
|
20241022,181500,26233595,2845,2845,2845,2845,0
|
|
20241022,181400,26233595,2845,2845,2845,2845,0
|
|
20241022,181300,26233595,2845,2845,2845,2845,0
|
|
20241022,181200,26233595,2845,2845,2845,2845,0
|
|
20241022,181100,26233595,2845,2845,2845,2845,0
|
|
20241022,181000,26233595,2845,2845,2845,2845,0
|
|
20241022,180900,26233595,2845,2845,2845,2845,0
|
|
20241022,180800,26233595,2845,2845,2845,2845,0
|
|
20241022,180700,26233595,2845,2845,2845,2845,124
|
|
20241022,180600,26233595,2845,2845,2845,2845,0
|
|
20241022,180500,26233595,2845,2845,2845,2845,0
|
|
20241022,180400,26233595,2845,2845,2845,2845,0
|
|
20241022,180300,26233595,2845,2845,2845,2845,0
|
|
20241022,180200,26233595,2845,2845,2845,2845,0
|
|
20241022,180100,26233595,2845,2845,2845,2845,0
|
|
20241022,180000,26233595,2845,2845,2845,2845,0
|
|
20241022,175900,26233595,2845,2845,2845,2845,0
|
|
20241022,175800,26233595,2845,2845,2845,2845,0
|
|
20241022,175700,26233595,2845,2845,2845,2845,0
|
|
20241022,175600,26233595,2845,2845,2845,2845,0
|
|
20241022,175500,26233595,2845,2845,2845,2845,0
|
|
20241022,175400,26233595,2845,2845,2845,2845,0
|
|
20241022,175300,26233595,2845,2845,2845,2845,0
|
|
20241022,175200,26233595,2845,2845,2845,2845,0
|
|
20241022,175100,26233595,2845,2845,2845,2845,0
|
|
20241022,175000,26233595,2845,2845,2845,2845,0
|
|
20241022,174900,26233595,2845,2845,2845,2845,0
|
|
20241022,174800,26233595,2845,2845,2845,2845,0
|
|
20241022,174700,26233595,2845,2845,2845,2845,0
|
|
20241022,174600,26233595,2845,2845,2845,2845,0
|
|
20241022,174500,26233595,2845,2845,2845,2845,0
|
|
20241022,174400,26233595,2845,2845,2845,2845,0
|
|
20241022,174300,26233595,2845,2845,2845,2845,0
|
|
20241022,174200,26233595,2845,2845,2845,2845,0
|
|
20241022,174100,26233595,2845,2845,2845,2845,0
|
|
20241022,174000,26233595,2845,2845,2845,2845,0
|
|
20241022,173900,26233595,2845,2845,2845,2845,0
|
|
20241022,173800,26233595,2845,2845,2845,2845,0
|
|
20241022,173700,26233595,2845,2845,2845,2845,124
|
|
20241022,173600,26233595,2845,2845,2845,2845,0
|
|
20241022,173500,26233595,2845,2845,2845,2845,0
|
|
20241022,173400,26233595,2845,2845,2845,2845,0
|
|
20241022,173300,26233595,2845,2845,2845,2845,0
|
|
20241022,173200,26233595,2845,2845,2845,2845,0
|
|
20241022,173100,26233595,2845,2845,2845,2845,0
|
|
20241022,173000,26233595,2845,2845,2845,2845,0
|
|
20241022,172900,26233595,2845,2845,2845,2845,0
|
|
20241022,172800,26233595,2845,2845,2845,2845,0
|
|
20241022,172700,26233595,2845,2845,2845,2845,0
|
|
20241022,172600,26233595,2845,2845,2845,2845,0
|
|
20241022,172500,26233595,2845,2845,2845,2845,0
|
|
20241022,172400,26233595,2845,2845,2845,2845,0
|
|
20241022,172300,26233595,2845,2845,2845,2845,0
|
|
20241022,172200,26233595,2845,2845,2845,2845,0
|
|
20241022,172100,26233595,2845,2845,2845,2845,0
|
|
20241022,172000,26233595,2845,2845,2845,2845,0
|
|
20241022,171900,26233595,2845,2845,2845,2845,0
|
|
20241022,171800,26233595,2845,2845,2845,2845,0
|
|
20241022,171700,26233595,2845,2845,2845,2845,0
|
|
20241022,171600,26233595,2845,2845,2845,2845,0
|
|
20241022,171500,26233595,2845,2845,2845,2845,0
|
|
20241022,171400,26233595,2845,2845,2845,2845,0
|
|
20241022,171300,26233595,2845,2845,2845,2845,0
|
|
20241022,171200,26233595,2845,2845,2845,2845,0
|
|
20241022,171100,26233595,2845,2845,2845,2845,0
|
|
20241022,171000,26233595,2845,2845,2845,2845,0
|
|
20241022,170900,26233595,2845,2845,2845,2845,0
|
|
20241022,170800,26233595,2845,2845,2845,2845,0
|
|
20241022,170700,26233595,2845,2845,2845,2845,124
|
|
20241022,170600,26233595,2845,2845,2845,2845,0
|
|
20241022,170500,26233595,2845,2845,2845,2845,0
|
|
20241022,170400,26233595,2845,2845,2845,2845,0
|
|
20241022,170300,26233595,2845,2845,2845,2845,0
|
|
20241022,170200,26233595,2845,2845,2845,2845,0
|
|
20241022,170100,26233595,2845,2845,2845,2845,0
|
|
20241022,170000,26233595,2845,2845,2845,2845,0
|
|
20241022,165900,26233595,2845,2845,2845,2845,0
|
|
20241022,165800,26233595,2845,2845,2845,2845,0
|
|
20241022,165700,26233595,2845,2845,2845,2845,0
|
|
20241022,165600,26233595,2845,2845,2845,2845,0
|
|
20241022,165500,26233595,2845,2845,2845,2845,0
|
|
20241022,165400,26233595,2845,2845,2845,2845,0
|
|
20241022,165300,26233595,2845,2845,2845,2845,0
|
|
20241022,165200,26233595,2845,2845,2845,2845,0
|
|
20241022,165100,26233595,2845,2845,2845,2845,0
|
|
20241022,165000,26233595,2845,2845,2845,2845,0
|
|
20241022,164900,26233595,2845,2845,2845,2845,0
|
|
20241022,164800,26233595,2845,2845,2845,2845,0
|
|
20241022,164700,26233595,2845,2845,2845,2845,0
|
|
20241022,164600,26233595,2845,2845,2845,2845,0
|
|
20241022,164500,26233595,2845,2845,2845,2845,0
|
|
20241022,164400,26233595,2845,2845,2845,2845,0
|
|
20241022,164300,26233595,2845,2845,2845,2845,0
|
|
20241022,164200,26233595,2845,2845,2845,2845,0
|
|
20241022,164100,26233595,2845,2845,2845,2845,0
|
|
20241022,164000,26233595,2845,2845,2845,2845,0
|
|
20241022,163900,26233595,2845,2845,2845,2845,0
|
|
20241022,163800,26233595,2845,2845,2845,2845,0
|
|
20241022,163700,26233595,2845,2845,2845,2845,124
|
|
20241022,163600,26233595,2845,2845,2845,2845,0
|
|
20241022,163500,26233595,2845,2845,2845,2845,0
|
|
20241022,163400,26233595,2845,2845,2845,2845,0
|
|
20241022,163300,26233595,2845,2845,2845,2845,0
|
|
20241022,163200,26233595,2845,2845,2845,2845,0
|
|
20241022,163100,26233595,2845,2845,2845,2845,0
|
|
20241022,163000,26233595,2845,2845,2845,2845,0
|
|
20241022,162900,26233595,2845,2845,2845,2845,0
|
|
20241022,162800,26233595,2845,2845,2845,2845,0
|
|
20241022,162700,26233595,2845,2845,2845,2845,0
|
|
20241022,162600,26233595,2845,2845,2845,2845,0
|
|
20241022,162500,26233595,2845,2845,2845,2845,0
|
|
20241022,162400,26233595,2845,2845,2845,2845,0
|
|
20241022,162300,26233595,2845,2845,2845,2845,0
|
|
20241022,162200,26233595,2845,2845,2845,2845,0
|
|
20241022,162100,26233595,2845,2845,2845,2845,0
|
|
20241022,162000,26233595,2845,2845,2845,2845,0
|
|
20241022,161900,26233595,2845,2845,2845,2845,0
|
|
20241022,161800,26233595,2845,2845,2845,2845,0
|
|
20241022,161700,26233595,2845,2845,2845,2845,0
|
|
20241022,161600,26233595,2845,2845,2845,2845,0
|
|
20241022,161500,26233595,2845,2845,2845,2845,0
|
|
20241022,161400,26233595,2845,2845,2845,2845,0
|
|
20241022,161300,26233595,2845,2845,2845,2845,0
|
|
20241022,161200,26233595,2845,2845,2845,2845,0
|
|
20241022,161100,26233595,2845,2845,2845,2845,0
|
|
20241022,161000,26233595,2845,2845,2845,2845,0
|
|
20241022,160900,26233595,2845,2845,2845,2845,0
|
|
20241022,160800,26233595,2845,2845,2845,2845,0
|
|
20241022,160700,26233595,2845,2845,2845,2845,124
|
|
20241022,160600,26233595,2845,2845,2845,2845,0
|
|
20241022,160500,26233595,2845,2845,2845,2845,0
|
|
20241022,160400,26233595,2845,2845,2845,2845,0
|
|
20241022,160300,26233595,2845,2845,2845,2845,0
|
|
20241022,160200,26233595,2845,2845,2845,2845,0
|
|
20241022,160100,26233595,2845,2845,2845,2845,0
|
|
20241022,160000,26233595,2845,2845,2845,2845,0
|
|
20241022,155900,26233595,2845,2845,2845,2845,0
|
|
20241022,155800,26233595,2845,2845,2845,2845,0
|
|
20241022,155700,26233595,2845,2845,2845,2845,0
|
|
20241022,155600,26233595,2845,2845,2845,2845,0
|
|
20241022,155500,26233595,2845,2845,2845,2845,0
|
|
20241022,155400,26233595,2845,2845,2845,2845,0
|
|
20241022,155300,26233595,2845,2845,2845,2845,0
|
|
20241022,155200,26233595,2845,2845,2845,2845,0
|
|
20241022,155100,26233595,2845,2845,2845,2845,0
|
|
20241022,155000,26233595,2845,2845,2845,2845,0
|
|
20241022,154900,26233595,2845,2845,2845,2845,0
|
|
20241022,154800,26233595,2845,2845,2845,2845,0
|
|
20241022,154700,26233595,2845,2845,2845,2845,0
|
|
20241022,154600,26233595,2845,2845,2845,2845,0
|
|
20241022,154500,26233595,2845,2845,2845,2845,0
|
|
20241022,154400,26233595,2845,2845,2845,2845,0
|
|
20241022,154300,26233595,2845,2845,2845,2845,0
|
|
20241022,154200,26233595,2845,2845,2845,2845,0
|
|
20241022,154100,26233595,2845,2845,2845,2845,0
|
|
20241022,154000,26233595,2845,2845,2845,2845,0
|
|
20241022,153900,26233595,2845,2845,2845,2845,0
|
|
20241022,153800,26233595,2845,2845,2845,2845,0
|
|
20241022,153700,26233595,2845,2845,2845,2845,124
|
|
20241022,153600,26233595,2845,2845,2845,2845,0
|
|
20241022,153500,26233595,2845,2845,2845,2845,0
|
|
20241022,153400,26233595,2845,2845,2845,2845,0
|
|
20241022,153300,26233595,2845,2845,2845,2845,0
|
|
20241022,153200,26233595,2845,2845,2845,2845,0
|
|
20241022,153100,26233595,2845,2845,2845,2845,0
|
|
20241022,153000,26233595,2845,2845,2845,2845,124
|
|
20241022,152900,25880815,2845,2845,2845,2845,0
|
|
20241022,152800,25880815,2845,2845,2845,2845,0
|
|
20241022,152700,25880815,2845,2845,2845,2845,0
|
|
20241022,152600,25880815,2845,2845,2845,2845,0
|
|
20241022,152500,25880815,2845,2845,2845,2845,0
|
|
20241022,152400,25880815,2845,2845,2845,2845,0
|
|
20241022,152300,25880815,2845,2845,2845,2845,0
|
|
20241022,152200,25880815,2845,2845,2845,2845,0
|
|
20241022,152100,25880815,2845,2845,2845,2845,0
|
|
20241022,152000,25880815,2845,2845,2845,2845,0
|
|
20241022,151900,25880815,2845,2845,2845,2845,102
|
|
20241022,151800,25590625,2840,2840,2840,2840,8
|
|
20241022,151700,25567905,2845,2850,2850,2845,231
|
|
20241022,151600,24910640,2850,2850,2850,2850,0
|
|
20241022,151500,24910640,2850,2850,2850,2850,18
|
|
20241022,151400,24859340,2850,2850,2850,2850,0
|
|
20241022,151300,24859340,2850,2850,2850,2850,0
|
|
20241022,151200,24859340,2850,2850,2850,2850,0
|
|
20241022,151100,24859340,2850,2850,2850,2850,0
|
|
20241022,151000,24859340,2850,2850,2850,2850,6
|
|
20241022,150900,24842240,2845,2845,2845,2845,7
|
|
20241022,150800,24822325,2845,2845,2845,2845,0
|
|
20241022,150700,24822325,2845,2845,2845,2845,0
|
|
20241022,150600,24822325,2845,2845,2845,2845,1
|
|
20241022,150500,24819480,2845,2845,2845,2845,0
|
|
20241022,150400,24819480,2845,2845,2845,2845,0
|
|
20241022,150300,24819480,2845,2845,2845,2845,7
|
|
20241022,150200,24799565,2845,2845,2845,2845,0
|
|
20241022,150100,24799565,2845,2845,2845,2845,0
|
|
20241022,150000,24799565,2845,2845,2845,2845,0
|
|
20241022,145900,24799565,2845,2845,2845,2845,0
|
|
20241022,145800,24799565,2845,2845,2845,2845,5
|
|
20241022,145700,24785340,2845,2845,2845,2845,0
|
|
20241022,145600,24785340,2845,2845,2845,2845,0
|
|
20241022,145500,24785340,2845,2845,2845,2845,0
|
|
20241022,145400,24785340,2845,2845,2845,2845,0
|
|
20241022,145300,24785340,2845,2845,2845,2845,12
|
|
20241022,145200,24751200,2850,2850,2850,2850,0
|
|
20241022,145100,24751200,2850,2850,2850,2850,0
|
|
20241022,145000,24751200,2850,2850,2850,2850,0
|
|
20241022,144900,24751200,2850,2850,2850,2850,0
|
|
20241022,144800,24751200,2850,2850,2850,2850,0
|
|
20241022,144700,24751200,2850,2850,2850,2850,0
|
|
20241022,144600,24751200,2850,2855,2855,2850,14
|
|
20241022,144500,24711275,2850,2850,2850,2850,0
|
|
20241022,144400,24711275,2850,2850,2850,2850,0
|
|
20241022,144300,24711275,2850,2850,2850,2850,5
|
|
20241022,144200,24697025,2850,2850,2850,2850,2
|
|
20241022,144100,24691325,2850,2850,2850,2850,0
|
|
20241022,144000,24691325,2850,2850,2850,2850,0
|
|
20241022,143900,24691325,2850,2850,2850,2850,4
|
|
20241022,143800,24679925,2850,2850,2850,2850,1
|
|
20241022,143700,24677075,2850,2850,2855,2850,14
|
|
20241022,143600,24637170,2845,2845,2845,2845,0
|
|
20241022,143500,24637170,2845,2845,2845,2845,0
|
|
20241022,143400,24637170,2845,2845,2845,2845,0
|
|
20241022,143300,24637170,2845,2845,2845,2845,0
|
|
20241022,143200,24637170,2845,2845,2845,2845,0
|
|
20241022,143100,24637170,2845,2845,2845,2845,6
|
|
20241022,143000,24620100,2845,2845,2845,2845,6
|
|
20241022,142900,24603030,2850,2850,2850,2850,0
|
|
20241022,142800,24603030,2850,2855,2855,2850,3
|
|
20241022,142700,24594475,2845,2845,2845,2845,53
|
|
20241022,142600,24443690,2840,2840,2840,2840,0
|
|
20241022,142500,24443690,2840,2840,2840,2840,6
|
|
20241022,142400,24426650,2840,2840,2840,2840,0
|
|
20241022,142300,24426650,2840,2840,2840,2840,0
|
|
20241022,142200,24426650,2840,2840,2840,2840,0
|
|
20241022,142100,24426650,2840,2840,2840,2840,1
|
|
20241022,142000,24423810,2840,2840,2840,2840,11
|
|
20241022,141900,24392570,2840,2840,2840,2840,0
|
|
20241022,141800,24392570,2840,2840,2840,2840,100
|
|
20241022,141700,24108570,2840,2840,2840,2840,100
|
|
20241022,141600,23824570,2840,2840,2840,2840,0
|
|
20241022,141500,23824570,2840,2840,2840,2840,0
|
|
20241022,141400,23824570,2840,2850,2850,2835,1144
|
|
20241022,141300,20577160,2850,2850,2850,2850,29
|
|
20241022,141200,20494510,2850,2850,2850,2850,0
|
|
20241022,141100,20494510,2850,2850,2850,2850,0
|
|
20241022,141000,20494510,2850,2850,2850,2850,0
|
|
20241022,140900,20494510,2850,2850,2850,2850,0
|
|
20241022,140800,20494510,2850,2850,2850,2850,0
|
|
20241022,140700,20494510,2850,2850,2850,2850,6
|
|
20241022,140600,20477410,2855,2855,2855,2855,0
|
|
20241022,140500,20477410,2855,2855,2855,2855,0
|
|
20241022,140400,20477410,2855,2855,2860,2855,40
|
|
20241022,140300,20363205,2850,2850,2850,2850,0
|
|
20241022,140200,20363205,2850,2850,2850,2850,73
|
|
20241022,140100,20155155,2860,2860,2860,2860,0
|
|
20241022,140000,20155155,2860,2860,2860,2860,0
|
|
20241022,135900,20155155,2860,2860,2860,2860,0
|
|
20241022,135800,20155155,2860,2855,2860,2855,37
|
|
20241022,135700,20049505,2855,2855,2855,2855,0
|
|
20241022,135600,20049505,2855,2855,2855,2855,0
|
|
20241022,135500,20049505,2855,2855,2855,2855,0
|
|
20241022,135400,20049505,2855,2855,2855,2855,0
|
|
20241022,135300,20049505,2855,2855,2855,2855,0
|
|
20241022,135200,20049505,2855,2855,2860,2855,48
|
|
20241022,135100,19912460,2855,2855,2855,2855,0
|
|
20241022,135000,19912460,2855,2855,2855,2855,14
|
|
20241022,134900,19872490,2860,2860,2860,2860,0
|
|
20241022,134800,19872490,2860,2860,2860,2860,0
|
|
20241022,134700,19872490,2860,2860,2860,2860,0
|
|
20241022,134600,19872490,2860,2860,2860,2860,0
|
|
20241022,134500,19872490,2860,2860,2860,2860,0
|
|
20241022,134400,19872490,2860,2855,2860,2855,12
|
|
20241022,134300,19838215,2855,2855,2855,2855,0
|
|
20241022,134200,19838215,2855,2855,2855,2855,0
|
|
20241022,134100,19838215,2855,2855,2855,2855,0
|
|
20241022,134000,19838215,2855,2855,2855,2855,0
|
|
20241022,133900,19838215,2855,2855,2855,2855,27
|
|
20241022,133800,19761130,2860,2860,2860,2860,1
|
|
20241022,133700,19758270,2865,2865,2865,2865,0
|
|
20241022,133600,19758270,2865,2865,2865,2865,0
|
|
20241022,133500,19758270,2865,2865,2865,2865,0
|
|
20241022,133400,19758270,2865,2865,2865,2865,0
|
|
20241022,133300,19758270,2865,2865,2865,2865,0
|
|
20241022,133200,19758270,2865,2865,2865,2865,0
|
|
20241022,133100,19758270,2865,2865,2865,2865,0
|
|
20241022,133000,19758270,2865,2865,2865,2865,0
|
|
20241022,132900,19758270,2865,2865,2865,2865,0
|
|
20241022,132800,19758270,2865,2865,2865,2865,0
|
|
20241022,132700,19758270,2865,2865,2865,2865,0
|
|
20241022,132600,19758270,2865,2865,2865,2865,0
|
|
20241022,132500,19758270,2865,2865,2865,2865,0
|
|
20241022,132400,19758270,2865,2865,2865,2865,0
|
|
20241022,132300,19758270,2865,2865,2865,2865,0
|
|
20241022,132200,19758270,2865,2865,2865,2865,0
|
|
20241022,132100,19758270,2865,2865,2865,2865,0
|
|
20241022,132000,19758270,2865,2865,2865,2865,0
|
|
20241022,131900,19758270,2865,2865,2865,2865,0
|
|
20241022,131800,19758270,2865,2865,2865,2865,0
|
|
20241022,131700,19758270,2865,2865,2865,2865,0
|
|
20241022,131600,19758270,2865,2855,2870,2855,4
|
|
20241022,131500,19746815,2850,2850,2850,2850,3
|
|
20241022,131400,19738265,2870,2870,2870,2870,0
|
|
20241022,131300,19738265,2870,2870,2870,2870,0
|
|
20241022,131200,19738265,2870,2870,2870,2870,0
|
|
20241022,131100,19738265,2870,2870,2870,2870,0
|
|
20241022,131000,19738265,2870,2870,2870,2870,0
|
|
20241022,130900,19738265,2870,2855,2870,2855,2
|
|
20241022,130800,19732540,2870,2870,2870,2870,0
|
|
20241022,130700,19732540,2870,2870,2870,2870,0
|
|
20241022,130600,19732540,2870,2870,2870,2870,0
|
|
20241022,130500,19732540,2870,2870,2870,2870,0
|
|
20241022,130400,19732540,2870,2870,2870,2870,0
|
|
20241022,130300,19732540,2870,2870,2870,2870,0
|
|
20241022,130200,19732540,2870,2870,2870,2870,0
|
|
20241022,130100,19732540,2870,2855,2870,2855,20
|
|
20241022,130000,19675270,2855,2855,2855,2855,0
|
|
20241022,125900,19675270,2855,2855,2855,2855,142
|
|
20241022,125800,19269860,2855,2855,2855,2855,5
|
|
20241022,125700,19255585,2855,2855,2860,2855,89
|
|
20241022,125600,19001475,2855,2855,2855,2855,0
|
|
20241022,125500,19001475,2855,2855,2855,2855,2
|
|
20241022,125400,18995765,2860,2860,2860,2860,0
|
|
20241022,125300,18995765,2860,2855,2860,2855,20
|
|
20241022,125200,18938655,2855,2850,2855,2850,6
|
|
20241022,125100,18921550,2850,2850,2850,2850,0
|
|
20241022,125000,18921550,2850,2850,2850,2850,0
|
|
20241022,124900,18921550,2850,2850,2850,2850,0
|
|
20241022,124800,18921550,2850,2850,2850,2850,0
|
|
20241022,124700,18921550,2850,2850,2850,2850,0
|
|
20241022,124600,18921550,2850,2850,2850,2850,5
|
|
20241022,124500,18907300,2850,2850,2850,2850,0
|
|
20241022,124400,18907300,2850,2850,2850,2850,0
|
|
20241022,124300,18907300,2850,2850,2850,2850,0
|
|
20241022,124200,18907300,2850,2850,2850,2850,0
|
|
20241022,124100,18907300,2850,2850,2850,2850,5
|
|
20241022,124000,18893050,2850,2850,2850,2850,0
|
|
20241022,123900,18893050,2850,2850,2850,2850,0
|
|
20241022,123800,18893050,2850,2850,2850,2850,5
|
|
20241022,123700,18878800,2850,2850,2850,2850,0
|
|
20241022,123600,18878800,2850,2850,2850,2850,0
|
|
20241022,123500,18878800,2850,2850,2850,2850,0
|
|
20241022,123400,18878800,2850,2850,2850,2850,0
|
|
20241022,123300,18878800,2850,2850,2850,2850,6
|
|
20241022,123200,18861700,2855,2855,2855,2855,10
|
|
20241022,123100,18833150,2875,2875,2875,2875,1
|
|
20241022,123000,18830275,2875,2875,2875,2875,0
|
|
20241022,122900,18830275,2875,2850,2875,2850,240
|
|
20241022,122800,18144105,2845,2845,2845,2845,100
|
|
20241022,122700,17859605,2845,2845,2845,2845,0
|
|
20241022,122600,17859605,2845,2845,2845,2845,0
|
|
20241022,122500,17859605,2845,2845,2845,2845,0
|
|
20241022,122400,17859605,2845,2845,2845,2845,0
|
|
20241022,122300,17859605,2845,2845,2845,2845,0
|
|
20241022,122200,17859605,2845,2845,2845,2845,0
|
|
20241022,122100,17859605,2845,2845,2845,2845,0
|
|
20241022,122000,17859605,2845,2845,2845,2845,0
|
|
20241022,121900,17859605,2845,2845,2845,2845,0
|
|
20241022,121800,17859605,2845,2845,2845,2845,0
|
|
20241022,121700,17859605,2845,2845,2845,2845,0
|
|
20241022,121600,17859605,2845,2845,2845,2845,0
|
|
20241022,121500,17859605,2845,2845,2845,2845,0
|
|
20241022,121400,17859605,2845,2845,2845,2845,0
|
|
20241022,121300,17859605,2845,2845,2845,2845,0
|
|
20241022,121200,17859605,2845,2845,2845,2845,0
|
|
20241022,121100,17859605,2845,2845,2845,2845,0
|
|
20241022,121000,17859605,2845,2845,2845,2845,0
|
|
20241022,120900,17859605,2845,2845,2845,2845,0
|
|
20241022,120800,17859605,2845,2845,2845,2845,0
|
|
20241022,120700,17859605,2845,2845,2845,2845,0
|
|
20241022,120600,17859605,2845,2845,2845,2845,0
|
|
20241022,120500,17859605,2845,2845,2845,2845,0
|
|
20241022,120400,17859605,2845,2845,2845,2845,0
|
|
20241022,120300,17859605,2845,2845,2845,2845,0
|
|
20241022,120200,17859605,2845,2845,2845,2845,0
|
|
20241022,120100,17859605,2845,2845,2845,2845,0
|
|
20241022,120000,17859605,2845,2845,2845,2845,0
|
|
20241022,115900,17859605,2845,2845,2845,2845,0
|
|
20241022,115800,17859605,2845,2845,2845,2845,0
|
|
20241022,115700,17859605,2845,2845,2845,2845,0
|
|
20241022,115600,17859605,2845,2845,2845,2845,5
|
|
20241022,115500,17845380,2845,2845,2845,2845,0
|
|
20241022,115400,17845380,2845,2845,2845,2845,10
|
|
20241022,115300,17816930,2845,2845,2845,2845,0
|
|
20241022,115200,17816930,2845,2845,2845,2845,0
|
|
20241022,115100,17816930,2845,2845,2845,2845,0
|
|
20241022,115000,17816930,2845,2845,2845,2845,0
|
|
20241022,114900,17816930,2845,2845,2845,2845,0
|
|
20241022,114800,17816930,2845,2845,2845,2845,0
|
|
20241022,114700,17816930,2845,2845,2845,2845,0
|
|
20241022,114600,17816930,2845,2845,2845,2845,0
|
|
20241022,114500,17816930,2845,2845,2845,2845,0
|
|
20241022,114400,17816930,2845,2845,2845,2845,0
|
|
20241022,114300,17816930,2845,2845,2845,2845,0
|
|
20241022,114200,17816930,2845,2845,2845,2845,0
|
|
20241022,114100,17816930,2845,2845,2845,2845,5
|
|
20241022,114000,17802705,2845,2845,2845,2845,0
|
|
20241022,113900,17802705,2845,2845,2845,2845,0
|
|
20241022,113800,17802705,2845,2845,2845,2845,0
|
|
20241022,113700,17802705,2845,2845,2845,2845,5
|
|
20241022,113600,17788480,2845,2845,2845,2845,0
|
|
20241022,113500,17788480,2845,2845,2845,2845,0
|
|
20241022,113400,17788480,2845,2845,2845,2845,0
|
|
20241022,113300,17788480,2845,2845,2845,2845,6
|
|
20241022,113200,17771410,2845,2845,2845,2845,0
|
|
20241022,113100,17771410,2845,2845,2845,2845,0
|
|
20241022,113000,17771410,2845,2845,2845,2845,0
|
|
20241022,112900,17771410,2845,2845,2845,2845,0
|
|
20241022,112800,17771410,2845,2845,2845,2845,12
|
|
20241022,112700,17737270,2845,2845,2845,2845,0
|
|
20241022,112600,17737270,2845,2845,2845,2845,0
|
|
20241022,112500,17737270,2845,2845,2845,2845,0
|
|
20241022,112400,17737270,2845,2845,2845,2845,0
|
|
20241022,112300,17737270,2845,2845,2845,2845,0
|
|
20241022,112200,17737270,2845,2845,2845,2845,0
|
|
20241022,112100,17737270,2845,2845,2845,2845,0
|
|
20241022,112000,17737270,2845,2845,2845,2845,0
|
|
20241022,111900,17737270,2845,2845,2845,2845,47
|
|
20241022,111800,17603555,2845,2845,2845,2845,0
|
|
20241022,111700,17603555,2845,2845,2845,2845,0
|
|
20241022,111600,17603555,2845,2845,2845,2845,0
|
|
20241022,111500,17603555,2845,2845,2845,2845,3
|
|
20241022,111400,17595020,2845,2845,2845,2845,20
|
|
20241022,111300,17538120,2850,2850,2850,2850,0
|
|
20241022,111200,17538120,2850,2845,2850,2845,4
|
|
20241022,111100,17526725,2840,2850,2850,2840,240
|
|
20241022,111000,16844060,2850,2850,2850,2850,0
|
|
20241022,110900,16844060,2850,2850,2850,2850,0
|
|
20241022,110800,16844060,2850,2850,2850,2850,0
|
|
20241022,110700,16844060,2850,2850,2850,2850,0
|
|
20241022,110600,16844060,2850,2850,2850,2850,0
|
|
20241022,110500,16844060,2850,2850,2850,2850,0
|
|
20241022,110400,16844060,2850,2850,2850,2850,0
|
|
20241022,110300,16844060,2850,2850,2850,2850,0
|
|
20241022,110200,16844060,2850,2850,2850,2850,0
|
|
20241022,110100,16844060,2850,2850,2850,2850,0
|
|
20241022,110000,16844060,2850,2850,2850,2850,0
|
|
20241022,105900,16844060,2850,2850,2850,2850,0
|
|
20241022,105800,16844060,2850,2850,2850,2850,476
|
|
20241022,105700,15487460,2850,2850,2850,2850,0
|
|
20241022,105600,15487460,2850,2850,2850,2850,5
|
|
20241022,105500,15473210,2850,2850,2850,2850,0
|
|
20241022,105400,15473210,2850,2850,2850,2850,0
|
|
20241022,105300,15473210,2850,2850,2850,2850,10
|
|
20241022,105200,15444710,2850,2850,2850,2850,0
|
|
20241022,105100,15444710,2850,2850,2850,2850,0
|
|
20241022,105000,15444710,2850,2850,2850,2850,0
|
|
20241022,104900,15444710,2850,2850,2850,2850,0
|
|
20241022,104800,15444710,2850,2850,2850,2850,0
|
|
20241022,104700,15444710,2850,2850,2850,2850,0
|
|
20241022,104600,15444710,2850,2850,2850,2850,0
|
|
20241022,104500,15444710,2850,2850,2850,2850,0
|
|
20241022,104400,15444710,2850,2850,2850,2850,0
|
|
20241022,104300,15444710,2850,2850,2850,2850,0
|
|
20241022,104200,15444710,2850,2850,2850,2850,5
|
|
20241022,104100,15430460,2860,2860,2860,2860,0
|
|
20241022,104000,15430460,2860,2860,2860,2860,0
|
|
20241022,103900,15430460,2860,2860,2860,2860,0
|
|
20241022,103800,15430460,2860,2860,2860,2860,0
|
|
20241022,103700,15430460,2860,2860,2860,2860,3
|
|
20241022,103600,15421880,2850,2850,2850,2850,0
|
|
20241022,103500,15421880,2850,2850,2850,2850,0
|
|
20241022,103400,15421880,2850,2850,2850,2850,0
|
|
20241022,103300,15421880,2850,2850,2850,2850,0
|
|
20241022,103200,15421880,2850,2850,2850,2850,15
|
|
20241022,103100,15379130,2850,2845,2875,2845,124
|
|
20241022,103000,15024730,2845,2845,2845,2845,1
|
|
20241022,102900,15021885,2845,2840,2845,2840,35
|
|
20241022,102800,14922320,2850,2850,2850,2850,0
|
|
20241022,102700,14922320,2850,2850,2850,2850,0
|
|
20241022,102600,14922320,2850,2835,2850,2835,4
|
|
20241022,102500,14910950,2835,2835,2850,2835,9
|
|
20241022,102400,14885390,2845,2835,2845,2835,82
|
|
20241022,102300,14652890,2835,2845,2855,2835,57
|
|
20241022,102200,14490965,2850,2860,2880,2835,179
|
|
20241022,102100,13979350,2840,2840,2840,2840,0
|
|
20241022,102000,13979350,2840,2850,2850,2840,64
|
|
20241022,101900,13797260,2850,2875,2880,2850,70
|
|
20241022,101800,13596875,2875,2830,2875,2830,425
|
|
20241022,101700,12387945,2835,2825,2835,2825,204
|
|
20241022,101600,11810315,2825,2825,2825,2820,1368
|
|
20241022,101500,7948200,2830,2840,2840,2830,1021
|
|
20241022,101400,5056060,2840,2850,2850,2840,369
|
|
20241022,101300,4005560,2855,2855,2855,2855,0
|
|
20241022,101200,4005560,2855,2860,2860,2855,885
|
|
20241022,101100,1477300,2865,2865,2865,2865,0
|
|
20241022,101000,1477300,2865,2865,2865,2865,0
|
|
20241022,100900,1477300,2865,2865,2865,2865,0
|
|
20241022,100800,1477300,2865,2865,2865,2865,0
|
|
20241022,100700,1477300,2865,2865,2865,2865,0
|
|
20241022,100600,1477300,2865,2865,2865,2865,0
|
|
20241022,100500,1477300,2865,2865,2865,2865,0
|
|
20241022,100400,1477300,2865,2865,2865,2865,0
|
|
20241022,100300,1477300,2865,2865,2865,2865,0
|
|
20241022,100200,1477300,2865,2865,2865,2865,0
|
|
20241022,100100,1477300,2865,2865,2865,2865,0
|
|
20241022,100000,1477300,2865,2865,2865,2865,0
|
|
20241022,095900,1477300,2865,2865,2865,2865,268
|
|
20241022,095800,709480,2870,2870,2870,2870,0
|
|
20241022,095700,709480,2870,2870,2870,2870,1
|
|
20241022,095600,706610,2865,2865,2865,2865,5
|
|
20241022,095500,692285,2865,2865,2865,2865,0
|
|
20241022,095400,692285,2865,2865,2865,2865,0
|
|
20241022,095300,692285,2865,2865,2865,2865,0
|
|
20241022,095200,692285,2865,2865,2865,2865,0
|
|
20241022,095100,692285,2865,2865,2865,2865,5
|
|
20241022,095000,677960,2865,2865,2865,2865,0
|
|
20241022,094900,677960,2865,2865,2865,2865,0
|
|
20241022,094800,677960,2865,2865,2865,2865,0
|
|
20241022,094700,677960,2865,2865,2865,2865,0
|
|
20241022,094600,677960,2865,2865,2865,2865,10
|
|
20241022,094500,649310,2875,2875,2875,2875,0
|
|
20241022,094400,649310,2875,2875,2880,2875,22
|
|
20241022,094300,586045,2875,2875,2875,2875,2
|
|
20241022,094200,580295,2880,2875,2880,2875,4
|
|
20241022,094100,568780,2875,2875,2880,2870,14
|
|
20241022,094000,528550,2880,2875,2880,2875,3
|
|
20241022,093900,519915,2865,2865,2865,2865,0
|
|
20241022,093800,519915,2865,2865,2865,2865,5
|
|
20241022,093700,505590,2885,2885,2885,2885,0
|
|
20241022,093600,505590,2885,2870,2885,2870,55
|
|
20241022,093500,347190,2865,2865,2865,2865,0
|
|
20241022,093400,347190,2865,2865,2865,2865,0
|
|
20241022,093300,347190,2865,2865,2865,2865,18
|
|
20241022,093200,295620,2880,2880,2880,2880,0
|
|
20241022,093100,295620,2880,2880,2880,2880,0
|
|
20241022,093000,295620,2880,2880,2880,2880,0
|
|
20241022,092900,295620,2880,2880,2880,2880,0
|
|
20241022,092800,295620,2880,2880,2880,2880,0
|
|
20241022,092700,295620,2880,2880,2880,2880,0
|
|
20241022,092600,295620,2880,2880,2880,2880,0
|
|
20241022,092500,295620,2880,2880,2880,2880,0
|
|
20241022,092400,295620,2880,2880,2880,2880,0
|
|
20241022,092300,295620,2880,2880,2880,2880,0
|
|
20241022,092200,295620,2880,2880,2880,2880,0
|
|
20241022,092100,295620,2880,2880,2880,2880,0
|
|
20241022,092000,295620,2880,2880,2880,2880,0
|
|
20241022,091900,295620,2880,2880,2880,2880,0
|
|
20241022,091800,295620,2880,2880,2880,2880,0
|
|
20241022,091700,295620,2880,2880,2880,2880,0
|
|
20241022,091600,295620,2880,2880,2880,2880,0
|
|
20241022,091500,295620,2880,2880,2880,2880,0
|
|
20241022,091400,295620,2880,2870,2880,2870,4
|
|
20241022,091300,284110,2870,2870,2870,2870,50
|
|
20241022,091200,140610,2880,2880,2880,2880,0
|
|
20241022,091100,140610,2880,2880,2880,2880,0
|
|
20241022,091000,140610,2880,2870,2880,2870,20
|
|
20241022,090900,83020,2880,2880,2880,2880,2
|
|
20241022,090800,77260,2880,2880,2880,2880,0
|
|
20241022,090700,77260,2880,2880,2880,2880,0
|
|
20241022,090600,77260,2880,2880,2880,2880,0
|
|
20241022,090500,77260,2880,2880,2880,2880,0
|
|
20241022,090400,77260,2880,2880,2880,2880,0
|
|
20241022,090300,77260,2880,2880,2880,2880,0
|
|
20241022,090200,77260,2880,2880,2880,2880,0
|
|
20241022,090100,77260,2880,2880,2880,2880,2
|
|
20241022,090000,71500,2860,2860,2860,2860,25
|