628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,192500,46950800,2670,2670,2670,2670,321
|
|
20241018,192400,46950800,2670,2670,2670,2670,0
|
|
20241018,192300,46950800,2670,2670,2670,2670,0
|
|
20241018,192200,46950800,2670,2670,2670,2670,0
|
|
20241018,192100,46950800,2670,2670,2670,2670,0
|
|
20241018,192000,46950800,2670,2670,2670,2670,0
|
|
20241018,191900,46950800,2670,2670,2670,2670,0
|
|
20241018,191800,46950800,2670,2670,2670,2670,0
|
|
20241018,191700,46950800,2670,2670,2670,2670,0
|
|
20241018,191600,46950800,2670,2670,2670,2670,0
|
|
20241018,191500,46950800,2670,2670,2670,2670,0
|
|
20241018,191400,46950800,2670,2670,2670,2670,0
|
|
20241018,191300,46950800,2670,2670,2670,2670,0
|
|
20241018,191200,46950800,2670,2670,2670,2670,0
|
|
20241018,191100,46950800,2670,2670,2670,2670,0
|
|
20241018,191000,46950800,2670,2670,2670,2670,0
|
|
20241018,190900,46950800,2670,2670,2670,2670,0
|
|
20241018,190800,46950800,2670,2670,2670,2670,0
|
|
20241018,190700,46950800,2670,2670,2670,2670,0
|
|
20241018,190600,46950800,2670,2670,2670,2670,0
|
|
20241018,190500,46950800,2670,2670,2670,2670,0
|
|
20241018,190400,46950800,2670,2670,2670,2670,0
|
|
20241018,190300,46950800,2670,2670,2670,2670,0
|
|
20241018,190200,46950800,2670,2670,2670,2670,0
|
|
20241018,190100,46950800,2670,2670,2670,2670,0
|
|
20241018,190000,46950800,2670,2670,2670,2670,0
|
|
20241018,185900,46950800,2670,2670,2670,2670,0
|
|
20241018,185800,46950800,2670,2670,2670,2670,0
|
|
20241018,185700,46950800,2670,2670,2670,2670,0
|
|
20241018,185600,46950800,2670,2670,2670,2670,0
|
|
20241018,185500,46950800,2670,2670,2670,2670,321
|
|
20241018,185400,46950800,2670,2670,2670,2670,0
|
|
20241018,185300,46950800,2670,2670,2670,2670,0
|
|
20241018,185200,46950800,2670,2670,2670,2670,0
|
|
20241018,185100,46950800,2670,2670,2670,2670,0
|
|
20241018,185000,46950800,2670,2670,2670,2670,0
|
|
20241018,184900,46950800,2670,2670,2670,2670,0
|
|
20241018,184800,46950800,2670,2670,2670,2670,0
|
|
20241018,184700,46950800,2670,2670,2670,2670,0
|
|
20241018,184600,46950800,2670,2670,2670,2670,0
|
|
20241018,184500,46950800,2670,2670,2670,2670,0
|
|
20241018,184400,46950800,2670,2670,2670,2670,0
|
|
20241018,184300,46950800,2670,2670,2670,2670,0
|
|
20241018,184200,46950800,2670,2670,2670,2670,0
|
|
20241018,184100,46950800,2670,2670,2670,2670,0
|
|
20241018,184000,46950800,2670,2670,2670,2670,0
|
|
20241018,183900,46950800,2670,2670,2670,2670,0
|
|
20241018,183800,46950800,2670,2670,2670,2670,0
|
|
20241018,183700,46950800,2670,2670,2670,2670,0
|
|
20241018,183600,46950800,2670,2670,2670,2670,0
|
|
20241018,183500,46950800,2670,2670,2670,2670,0
|
|
20241018,183400,46950800,2670,2670,2670,2670,0
|
|
20241018,183300,46950800,2670,2670,2670,2670,0
|
|
20241018,183200,46950800,2670,2670,2670,2670,0
|
|
20241018,183100,46950800,2670,2670,2670,2670,0
|
|
20241018,183000,46950800,2670,2670,2670,2670,0
|
|
20241018,182900,46950800,2670,2670,2670,2670,0
|
|
20241018,182800,46950800,2670,2670,2670,2670,0
|
|
20241018,182700,46950800,2670,2670,2670,2670,0
|
|
20241018,182600,46950800,2670,2670,2670,2670,0
|
|
20241018,182500,46950800,2670,2670,2670,2670,321
|
|
20241018,182400,46950800,2670,2670,2670,2670,0
|
|
20241018,182300,46950800,2670,2670,2670,2670,0
|
|
20241018,182200,46950800,2670,2670,2670,2670,0
|
|
20241018,182100,46950800,2670,2670,2670,2670,0
|
|
20241018,182000,46950800,2670,2670,2670,2670,0
|
|
20241018,181900,46950800,2670,2670,2670,2670,0
|
|
20241018,181800,46950800,2670,2670,2670,2670,0
|
|
20241018,181700,46950800,2670,2670,2670,2670,0
|
|
20241018,181600,46950800,2670,2670,2670,2670,0
|
|
20241018,181500,46950800,2670,2670,2670,2670,0
|
|
20241018,181400,46950800,2670,2670,2670,2670,0
|
|
20241018,181300,46950800,2670,2670,2670,2670,0
|
|
20241018,181200,46950800,2670,2670,2670,2670,0
|
|
20241018,181100,46950800,2670,2670,2670,2670,0
|
|
20241018,181000,46950800,2670,2670,2670,2670,0
|
|
20241018,180900,46950800,2670,2670,2670,2670,0
|
|
20241018,180800,46950800,2670,2670,2670,2670,0
|
|
20241018,180700,46950800,2670,2670,2670,2670,0
|
|
20241018,180600,46950800,2670,2670,2670,2670,0
|
|
20241018,180500,46950800,2670,2670,2670,2670,0
|
|
20241018,180400,46950800,2670,2670,2670,2670,0
|
|
20241018,180300,46950800,2670,2670,2670,2670,0
|
|
20241018,180200,46950800,2670,2670,2670,2670,0
|
|
20241018,180100,46950800,2670,2670,2670,2670,0
|
|
20241018,180000,46950800,2670,2670,2670,2670,0
|
|
20241018,175900,46950800,2670,2670,2670,2670,0
|
|
20241018,175800,46950800,2670,2670,2670,2670,0
|
|
20241018,175700,46950800,2670,2670,2670,2670,0
|
|
20241018,175600,46950800,2670,2670,2670,2670,0
|
|
20241018,175500,46950800,2670,2670,2670,2670,321
|
|
20241018,175400,46950800,2670,2670,2670,2670,0
|
|
20241018,175300,46950800,2670,2670,2670,2670,0
|
|
20241018,175200,46950800,2670,2670,2670,2670,0
|
|
20241018,175100,46950800,2670,2670,2670,2670,0
|
|
20241018,175000,46950800,2670,2670,2670,2670,0
|
|
20241018,174900,46950800,2670,2670,2670,2670,0
|
|
20241018,174800,46950800,2670,2670,2670,2670,0
|
|
20241018,174700,46950800,2670,2670,2670,2670,0
|
|
20241018,174600,46950800,2670,2670,2670,2670,0
|
|
20241018,174500,46950800,2670,2670,2670,2670,0
|
|
20241018,174400,46950800,2670,2670,2670,2670,0
|
|
20241018,174300,46950800,2670,2670,2670,2670,0
|
|
20241018,174200,46950800,2670,2670,2670,2670,0
|
|
20241018,174100,46950800,2670,2670,2670,2670,0
|
|
20241018,174000,46950800,2670,2670,2670,2670,0
|
|
20241018,173900,46950800,2670,2670,2670,2670,0
|
|
20241018,173800,46950800,2670,2670,2670,2670,0
|
|
20241018,173700,46950800,2670,2670,2670,2670,0
|
|
20241018,173600,46950800,2670,2670,2670,2670,0
|
|
20241018,173500,46950800,2670,2670,2670,2670,0
|
|
20241018,173400,46950800,2670,2670,2670,2670,0
|
|
20241018,173300,46950800,2670,2670,2670,2670,0
|
|
20241018,173200,46950800,2670,2670,2670,2670,0
|
|
20241018,173100,46950800,2670,2670,2670,2670,0
|
|
20241018,173000,46950800,2670,2670,2670,2670,0
|
|
20241018,172900,46950800,2670,2670,2670,2670,0
|
|
20241018,172800,46950800,2670,2670,2670,2670,0
|
|
20241018,172700,46950800,2670,2670,2670,2670,0
|
|
20241018,172600,46950800,2670,2670,2670,2670,0
|
|
20241018,172500,46950800,2670,2670,2670,2670,321
|
|
20241018,172400,46950800,2670,2670,2670,2670,0
|
|
20241018,172300,46950800,2670,2670,2670,2670,0
|
|
20241018,172200,46950800,2670,2670,2670,2670,0
|
|
20241018,172100,46950800,2670,2670,2670,2670,0
|
|
20241018,172000,46950800,2670,2670,2670,2670,0
|
|
20241018,171900,46950800,2670,2670,2670,2670,0
|
|
20241018,171800,46950800,2670,2670,2670,2670,0
|
|
20241018,171700,46950800,2670,2670,2670,2670,0
|
|
20241018,171600,46950800,2670,2670,2670,2670,0
|
|
20241018,171500,46950800,2670,2670,2670,2670,0
|
|
20241018,171400,46950800,2670,2670,2670,2670,0
|
|
20241018,171300,46950800,2670,2670,2670,2670,0
|
|
20241018,171200,46950800,2670,2670,2670,2670,0
|
|
20241018,171100,46950800,2670,2670,2670,2670,0
|
|
20241018,171000,46950800,2670,2670,2670,2670,0
|
|
20241018,170900,46950800,2670,2670,2670,2670,0
|
|
20241018,170800,46950800,2670,2670,2670,2670,0
|
|
20241018,170700,46950800,2670,2670,2670,2670,0
|
|
20241018,170600,46950800,2670,2670,2670,2670,0
|
|
20241018,170500,46950800,2670,2670,2670,2670,0
|
|
20241018,170400,46950800,2670,2670,2670,2670,0
|
|
20241018,170300,46950800,2670,2670,2670,2670,0
|
|
20241018,170200,46950800,2670,2670,2670,2670,0
|
|
20241018,170100,46950800,2670,2670,2670,2670,0
|
|
20241018,170000,46950800,2670,2670,2670,2670,0
|
|
20241018,165900,46950800,2670,2670,2670,2670,0
|
|
20241018,165800,46950800,2670,2670,2670,2670,0
|
|
20241018,165700,46950800,2670,2670,2670,2670,0
|
|
20241018,165600,46950800,2670,2670,2670,2670,0
|
|
20241018,165500,46950800,2670,2670,2670,2670,321
|
|
20241018,165400,46950800,2670,2670,2670,2670,0
|
|
20241018,165300,46950800,2670,2670,2670,2670,0
|
|
20241018,165200,46950800,2670,2670,2670,2670,0
|
|
20241018,165100,46950800,2670,2670,2670,2670,0
|
|
20241018,165000,46950800,2670,2670,2670,2670,0
|
|
20241018,164900,46950800,2670,2670,2670,2670,0
|
|
20241018,164800,46950800,2670,2670,2670,2670,0
|
|
20241018,164700,46950800,2670,2670,2670,2670,0
|
|
20241018,164600,46950800,2670,2670,2670,2670,0
|
|
20241018,164500,46950800,2670,2670,2670,2670,0
|
|
20241018,164400,46950800,2670,2670,2670,2670,0
|
|
20241018,164300,46950800,2670,2670,2670,2670,0
|
|
20241018,164200,46950800,2670,2670,2670,2670,0
|
|
20241018,164100,46950800,2670,2670,2670,2670,0
|
|
20241018,164000,46950800,2670,2670,2670,2670,0
|
|
20241018,163900,46950800,2670,2670,2670,2670,0
|
|
20241018,163800,46950800,2670,2670,2670,2670,0
|
|
20241018,163700,46950800,2670,2670,2670,2670,0
|
|
20241018,163600,46950800,2670,2670,2670,2670,0
|
|
20241018,163500,46950800,2670,2670,2670,2670,0
|
|
20241018,163400,46950800,2670,2670,2670,2670,0
|
|
20241018,163300,46950800,2670,2670,2670,2670,0
|
|
20241018,163200,46950800,2670,2670,2670,2670,0
|
|
20241018,163100,46950800,2670,2670,2670,2670,0
|
|
20241018,163000,46950800,2670,2670,2670,2670,0
|
|
20241018,162900,46950800,2670,2670,2670,2670,0
|
|
20241018,162800,46950800,2670,2670,2670,2670,0
|
|
20241018,162700,46950800,2670,2670,2670,2670,0
|
|
20241018,162600,46950800,2670,2670,2670,2670,0
|
|
20241018,162500,46950800,2670,2670,2670,2670,321
|
|
20241018,162400,46950800,2670,2670,2670,2670,0
|
|
20241018,162300,46950800,2670,2670,2670,2670,0
|
|
20241018,162200,46950800,2670,2670,2670,2670,0
|
|
20241018,162100,46950800,2670,2670,2670,2670,0
|
|
20241018,162000,46950800,2670,2670,2670,2670,0
|
|
20241018,161900,46950800,2670,2670,2670,2670,0
|
|
20241018,161800,46950800,2670,2670,2670,2670,0
|
|
20241018,161700,46950800,2670,2670,2670,2670,0
|
|
20241018,161600,46950800,2670,2670,2670,2670,0
|
|
20241018,161500,46950800,2670,2670,2670,2670,0
|
|
20241018,161400,46950800,2670,2670,2670,2670,0
|
|
20241018,161300,46950800,2670,2670,2670,2670,0
|
|
20241018,161200,46950800,2670,2670,2670,2670,0
|
|
20241018,161100,46950800,2670,2670,2670,2670,0
|
|
20241018,161000,46950800,2670,2670,2670,2670,0
|
|
20241018,160900,46950800,2670,2670,2670,2670,0
|
|
20241018,160800,46950800,2670,2670,2670,2670,0
|
|
20241018,160700,46950800,2670,2670,2670,2670,0
|
|
20241018,160600,46950800,2670,2670,2670,2670,0
|
|
20241018,160500,46950800,2670,2670,2670,2670,0
|
|
20241018,160400,46950800,2670,2670,2670,2670,0
|
|
20241018,160300,46950800,2670,2670,2670,2670,0
|
|
20241018,160200,46950800,2670,2670,2670,2670,0
|
|
20241018,160100,46950800,2670,2670,2670,2670,0
|
|
20241018,160000,46950800,2670,2670,2670,2670,0
|
|
20241018,155900,46950800,2670,2670,2670,2670,0
|
|
20241018,155800,46950800,2670,2670,2670,2670,0
|
|
20241018,155700,46950800,2670,2670,2670,2670,0
|
|
20241018,155600,46950800,2670,2670,2670,2670,0
|
|
20241018,155500,46950800,2670,2670,2670,2670,321
|
|
20241018,155400,46950800,2670,2670,2670,2670,0
|
|
20241018,155300,46950800,2670,2670,2670,2670,0
|
|
20241018,155200,46950800,2670,2670,2670,2670,0
|
|
20241018,155100,46950800,2670,2670,2670,2670,0
|
|
20241018,155000,46950800,2670,2670,2670,2670,0
|
|
20241018,154900,46950800,2670,2670,2670,2670,0
|
|
20241018,154800,46950800,2670,2670,2670,2670,0
|
|
20241018,154700,46950800,2670,2670,2670,2670,0
|
|
20241018,154600,46950800,2670,2670,2670,2670,0
|
|
20241018,154500,46950800,2670,2670,2670,2670,0
|
|
20241018,154400,46950800,2670,2670,2670,2670,0
|
|
20241018,154300,46950800,2670,2670,2670,2670,0
|
|
20241018,154200,46950800,2670,2670,2670,2670,0
|
|
20241018,154100,46950800,2670,2670,2670,2670,0
|
|
20241018,154000,46950800,2670,2670,2670,2670,0
|
|
20241018,153900,46950800,2670,2670,2670,2670,0
|
|
20241018,153800,46950800,2670,2670,2670,2670,0
|
|
20241018,153700,46950800,2670,2670,2670,2670,0
|
|
20241018,153600,46950800,2670,2670,2670,2670,0
|
|
20241018,153500,46950800,2670,2670,2670,2670,0
|
|
20241018,153400,46950800,2670,2670,2670,2670,0
|
|
20241018,153300,46950800,2670,2670,2670,2670,0
|
|
20241018,153200,46950800,2670,2670,2670,2670,0
|
|
20241018,153100,46950800,2670,2670,2670,2670,0
|
|
20241018,153000,46950800,2670,2670,2670,2670,321
|
|
20241018,152900,46093730,2670,2670,2670,2670,0
|
|
20241018,152800,46093730,2670,2670,2670,2670,0
|
|
20241018,152700,46093730,2670,2670,2670,2670,0
|
|
20241018,152600,46093730,2670,2670,2670,2670,0
|
|
20241018,152500,46093730,2670,2670,2670,2670,0
|
|
20241018,152400,46093730,2670,2670,2670,2670,0
|
|
20241018,152300,46093730,2670,2670,2670,2670,0
|
|
20241018,152200,46093730,2670,2670,2670,2670,0
|
|
20241018,152100,46093730,2670,2670,2670,2670,0
|
|
20241018,152000,46093730,2670,2670,2670,2670,0
|
|
20241018,151900,46093730,2670,2675,2695,2670,425
|
|
20241018,151800,44958705,2710,2710,2710,2710,0
|
|
20241018,151700,44958705,2710,2680,2710,2680,222
|
|
20241018,151600,44363715,2680,2680,2680,2680,0
|
|
20241018,151500,44363715,2680,2675,2680,2675,45
|
|
20241018,151400,44243335,2675,2670,2675,2670,300
|
|
20241018,151300,43441335,2675,2675,2675,2675,31
|
|
20241018,151200,43358410,2675,2675,2675,2675,0
|
|
20241018,151100,43358410,2675,2675,2675,2675,0
|
|
20241018,151000,43358410,2675,2675,2675,2675,26
|
|
20241018,150900,43288860,2675,2675,2675,2675,0
|
|
20241018,150800,43288860,2675,2675,2675,2675,0
|
|
20241018,150700,43288860,2675,2675,2675,2675,0
|
|
20241018,150600,43288860,2675,2675,2675,2675,3
|
|
20241018,150500,43280835,2680,2680,2680,2680,250
|
|
20241018,150400,42610835,2675,2675,2675,2675,0
|
|
20241018,150300,42610835,2675,2675,2675,2675,0
|
|
20241018,150200,42610835,2675,2675,2675,2675,5
|
|
20241018,150100,42597460,2675,2675,2675,2675,0
|
|
20241018,150000,42597460,2675,2675,2675,2675,0
|
|
20241018,145900,42597460,2675,2675,2675,2675,0
|
|
20241018,145800,42597460,2675,2675,2675,2675,0
|
|
20241018,145700,42597460,2675,2675,2675,2675,0
|
|
20241018,145600,42597460,2675,2675,2675,2675,0
|
|
20241018,145500,42597460,2675,2675,2675,2675,0
|
|
20241018,145400,42597460,2675,2675,2675,2675,50
|
|
20241018,145300,42463710,2680,2680,2680,2680,100
|
|
20241018,145200,42195710,2675,2675,2675,2675,0
|
|
20241018,145100,42195710,2675,2675,2675,2675,0
|
|
20241018,145000,42195710,2675,2675,2675,2675,0
|
|
20241018,144900,42195710,2675,2675,2675,2675,0
|
|
20241018,144800,42195710,2675,2675,2675,2675,0
|
|
20241018,144700,42195710,2675,2675,2675,2675,0
|
|
20241018,144600,42195710,2675,2675,2675,2675,0
|
|
20241018,144500,42195710,2675,2675,2675,2675,59
|
|
20241018,144400,42037885,2675,2675,2675,2675,1
|
|
20241018,144300,42035210,2685,2685,2685,2685,0
|
|
20241018,144200,42035210,2685,2685,2685,2685,0
|
|
20241018,144100,42035210,2685,2685,2685,2685,23
|
|
20241018,144000,41973455,2685,2685,2685,2685,1
|
|
20241018,143900,41970770,2675,2675,2675,2675,0
|
|
20241018,143800,41970770,2675,2675,2675,2675,0
|
|
20241018,143700,41970770,2675,2675,2675,2675,0
|
|
20241018,143600,41970770,2675,2675,2675,2675,77
|
|
20241018,143500,41764795,2670,2670,2670,2670,50
|
|
20241018,143400,41631295,2675,2675,2675,2675,0
|
|
20241018,143300,41631295,2675,2675,2675,2675,0
|
|
20241018,143200,41631295,2675,2675,2675,2675,0
|
|
20241018,143100,41631295,2675,2675,2675,2675,0
|
|
20241018,143000,41631295,2675,2675,2675,2675,0
|
|
20241018,142900,41631295,2675,2675,2675,2675,0
|
|
20241018,142800,41631295,2675,2675,2675,2675,0
|
|
20241018,142700,41631295,2675,2675,2675,2675,0
|
|
20241018,142600,41631295,2675,2675,2675,2675,0
|
|
20241018,142500,41631295,2675,2675,2675,2675,0
|
|
20241018,142400,41631295,2675,2675,2675,2675,0
|
|
20241018,142300,41631295,2675,2675,2675,2675,0
|
|
20241018,142200,41631295,2675,2675,2675,2675,0
|
|
20241018,142100,41631295,2675,2675,2675,2675,0
|
|
20241018,142000,41631295,2675,2675,2675,2675,0
|
|
20241018,141900,41631295,2675,2675,2675,2675,0
|
|
20241018,141800,41631295,2675,2675,2675,2675,0
|
|
20241018,141700,41631295,2675,2675,2675,2675,0
|
|
20241018,141600,41631295,2675,2675,2675,2675,1
|
|
20241018,141500,41628620,2675,2675,2675,2675,7
|
|
20241018,141400,41609895,2675,2675,2675,2675,0
|
|
20241018,141300,41609895,2675,2675,2675,2675,0
|
|
20241018,141200,41609895,2675,2675,2675,2675,0
|
|
20241018,141100,41609895,2675,2675,2675,2675,0
|
|
20241018,141000,41609895,2675,2675,2675,2675,32
|
|
20241018,140900,41524295,2675,2675,2675,2675,0
|
|
20241018,140800,41524295,2675,2675,2675,2675,0
|
|
20241018,140700,41524295,2675,2675,2675,2675,8
|
|
20241018,140600,41502895,2675,2675,2675,2675,10
|
|
20241018,140500,41476145,2675,2675,2675,2675,0
|
|
20241018,140400,41476145,2675,2675,2675,2675,0
|
|
20241018,140300,41476145,2675,2675,2675,2675,0
|
|
20241018,140200,41476145,2675,2675,2675,2675,11
|
|
20241018,140100,41446720,2680,2680,2680,2680,68
|
|
20241018,140000,41264480,2685,2685,2685,2685,1539
|
|
20241018,135900,37132265,2690,2690,2690,2690,0
|
|
20241018,135800,37132265,2690,2700,2710,2690,2436
|
|
20241018,135700,30578665,2690,2690,2690,2690,0
|
|
20241018,135600,30578665,2690,2690,2690,2690,0
|
|
20241018,135500,30578665,2690,2690,2690,2690,0
|
|
20241018,135400,30578665,2690,2690,2690,2690,0
|
|
20241018,135300,30578665,2690,2690,2690,2690,0
|
|
20241018,135200,30578665,2690,2690,2690,2690,0
|
|
20241018,135100,30578665,2690,2690,2690,2690,0
|
|
20241018,135000,30578665,2690,2690,2690,2690,0
|
|
20241018,134900,30578665,2690,2690,2690,2690,0
|
|
20241018,134800,30578665,2690,2690,2690,2690,0
|
|
20241018,134700,30578665,2690,2690,2690,2690,0
|
|
20241018,134600,30578665,2690,2690,2690,2690,0
|
|
20241018,134500,30578665,2690,2690,2690,2690,0
|
|
20241018,134400,30578665,2690,2690,2690,2690,0
|
|
20241018,134300,30578665,2690,2690,2690,2690,0
|
|
20241018,134200,30578665,2690,2690,2690,2690,0
|
|
20241018,134100,30578665,2690,2690,2690,2690,0
|
|
20241018,134000,30578665,2690,2690,2690,2690,0
|
|
20241018,133900,30578665,2690,2690,2690,2690,0
|
|
20241018,133800,30578665,2690,2690,2690,2690,0
|
|
20241018,133700,30578665,2690,2690,2690,2690,0
|
|
20241018,133600,30578665,2690,2690,2690,2690,0
|
|
20241018,133500,30578665,2690,2690,2690,2690,0
|
|
20241018,133400,30578665,2690,2690,2690,2690,0
|
|
20241018,133300,30578665,2690,2690,2690,2690,0
|
|
20241018,133200,30578665,2690,2690,2690,2690,0
|
|
20241018,133100,30578665,2690,2690,2690,2690,0
|
|
20241018,133000,30578665,2690,2690,2690,2690,0
|
|
20241018,132900,30578665,2690,2695,2695,2690,430
|
|
20241018,132800,29421950,2690,2690,2690,2690,0
|
|
20241018,132700,29421950,2690,2690,2690,2690,0
|
|
20241018,132600,29421950,2690,2690,2690,2690,0
|
|
20241018,132500,29421950,2690,2690,2690,2690,0
|
|
20241018,132400,29421950,2690,2690,2690,2690,0
|
|
20241018,132300,29421950,2690,2690,2690,2690,0
|
|
20241018,132200,29421950,2690,2690,2690,2690,0
|
|
20241018,132100,29421950,2690,2690,2690,2690,0
|
|
20241018,132000,29421950,2690,2690,2690,2690,0
|
|
20241018,131900,29421950,2690,2690,2690,2690,0
|
|
20241018,131800,29421950,2690,2690,2690,2690,0
|
|
20241018,131700,29421950,2690,2690,2690,2690,550
|
|
20241018,131600,27942450,2690,2690,2690,2690,0
|
|
20241018,131500,27942450,2690,2690,2690,2690,0
|
|
20241018,131400,27942450,2690,2690,2690,2690,0
|
|
20241018,131300,27942450,2690,2690,2690,2690,0
|
|
20241018,131200,27942450,2690,2690,2690,2690,0
|
|
20241018,131100,27942450,2690,2690,2690,2690,0
|
|
20241018,131000,27942450,2690,2690,2690,2690,0
|
|
20241018,130900,27942450,2690,2690,2690,2690,0
|
|
20241018,130800,27942450,2690,2690,2690,2690,0
|
|
20241018,130700,27942450,2690,2690,2690,2690,0
|
|
20241018,130600,27942450,2690,2690,2690,2690,0
|
|
20241018,130500,27942450,2690,2690,2690,2690,0
|
|
20241018,130400,27942450,2690,2690,2690,2690,0
|
|
20241018,130300,27942450,2690,2690,2690,2690,0
|
|
20241018,130200,27942450,2690,2690,2690,2690,0
|
|
20241018,130100,27942450,2690,2690,2690,2690,0
|
|
20241018,130000,27942450,2690,2690,2690,2690,0
|
|
20241018,125900,27942450,2690,2690,2690,2690,0
|
|
20241018,125800,27942450,2690,2690,2690,2690,0
|
|
20241018,125700,27942450,2690,2690,2690,2690,10
|
|
20241018,125600,27915550,2690,2690,2690,2690,0
|
|
20241018,125500,27915550,2690,2690,2690,2690,0
|
|
20241018,125400,27915550,2690,2690,2690,2690,0
|
|
20241018,125300,27915550,2690,2690,2690,2690,0
|
|
20241018,125200,27915550,2690,2690,2690,2690,0
|
|
20241018,125100,27915550,2690,2690,2690,2690,144
|
|
20241018,125000,27528190,2695,2695,2695,2695,1
|
|
20241018,124900,27525495,2690,2690,2690,2690,0
|
|
20241018,124800,27525495,2690,2690,2690,2690,0
|
|
20241018,124700,27525495,2690,2690,2690,2690,0
|
|
20241018,124600,27525495,2690,2690,2690,2690,0
|
|
20241018,124500,27525495,2690,2690,2690,2690,0
|
|
20241018,124400,27525495,2690,2690,2690,2690,0
|
|
20241018,124300,27525495,2690,2690,2690,2690,0
|
|
20241018,124200,27525495,2690,2690,2690,2690,0
|
|
20241018,124100,27525495,2690,2690,2690,2690,0
|
|
20241018,124000,27525495,2690,2690,2690,2690,0
|
|
20241018,123900,27525495,2690,2690,2690,2690,0
|
|
20241018,123800,27525495,2690,2690,2690,2690,325
|
|
20241018,123700,26651245,2695,2695,2695,2695,0
|
|
20241018,123600,26651245,2695,2695,2695,2695,78
|
|
20241018,123500,26441035,2690,2690,2690,2690,18
|
|
20241018,123400,26392615,2690,2690,2690,2690,0
|
|
20241018,123300,26392615,2690,2690,2690,2690,0
|
|
20241018,123200,26392615,2690,2690,2690,2690,0
|
|
20241018,123100,26392615,2690,2690,2690,2690,0
|
|
20241018,123000,26392615,2690,2690,2690,2690,0
|
|
20241018,122900,26392615,2690,2690,2690,2690,0
|
|
20241018,122800,26392615,2690,2690,2690,2690,0
|
|
20241018,122700,26392615,2690,2690,2690,2690,0
|
|
20241018,122600,26392615,2690,2690,2690,2690,0
|
|
20241018,122500,26392615,2690,2690,2690,2690,0
|
|
20241018,122400,26392615,2690,2690,2690,2690,0
|
|
20241018,122300,26392615,2690,2690,2690,2690,0
|
|
20241018,122200,26392615,2690,2690,2690,2690,0
|
|
20241018,122100,26392615,2690,2690,2690,2690,0
|
|
20241018,122000,26392615,2690,2690,2690,2690,0
|
|
20241018,121900,26392615,2690,2690,2690,2690,0
|
|
20241018,121800,26392615,2690,2690,2690,2690,50
|
|
20241018,121700,26258115,2690,2690,2690,2690,0
|
|
20241018,121600,26258115,2690,2690,2690,2690,0
|
|
20241018,121500,26258115,2690,2690,2690,2690,0
|
|
20241018,121400,26258115,2690,2690,2690,2690,0
|
|
20241018,121300,26258115,2690,2690,2690,2690,0
|
|
20241018,121200,26258115,2690,2690,2690,2690,0
|
|
20241018,121100,26258115,2690,2690,2690,2690,0
|
|
20241018,121000,26258115,2690,2690,2690,2690,0
|
|
20241018,120900,26258115,2690,2690,2690,2690,0
|
|
20241018,120800,26258115,2690,2690,2690,2690,0
|
|
20241018,120700,26258115,2690,2690,2690,2690,0
|
|
20241018,120600,26258115,2690,2690,2690,2690,0
|
|
20241018,120500,26258115,2690,2690,2690,2690,0
|
|
20241018,120400,26258115,2690,2690,2690,2690,0
|
|
20241018,120300,26258115,2690,2690,2690,2690,0
|
|
20241018,120200,26258115,2690,2690,2690,2690,0
|
|
20241018,120100,26258115,2690,2690,2690,2690,0
|
|
20241018,120000,26258115,2690,2690,2690,2690,0
|
|
20241018,115900,26258115,2690,2690,2690,2690,0
|
|
20241018,115800,26258115,2690,2690,2690,2690,0
|
|
20241018,115700,26258115,2690,2690,2690,2690,0
|
|
20241018,115600,26258115,2690,2690,2690,2690,0
|
|
20241018,115500,26258115,2690,2690,2690,2690,7
|
|
20241018,115400,26239285,2690,2690,2690,2690,0
|
|
20241018,115300,26239285,2690,2690,2690,2690,0
|
|
20241018,115200,26239285,2690,2690,2690,2690,0
|
|
20241018,115100,26239285,2690,2690,2690,2690,0
|
|
20241018,115000,26239285,2690,2690,2690,2690,1612
|
|
20241018,114900,21903005,2695,2695,2695,2695,235
|
|
20241018,114800,21269680,2695,2695,2695,2695,0
|
|
20241018,114700,21269680,2695,2695,2695,2695,0
|
|
20241018,114600,21269680,2695,2695,2695,2695,12
|
|
20241018,114500,21237340,2690,2690,2690,2690,113
|
|
20241018,114400,20933370,2690,2690,2690,2690,0
|
|
20241018,114300,20933370,2690,2690,2690,2690,0
|
|
20241018,114200,20933370,2690,2690,2690,2690,0
|
|
20241018,114100,20933370,2690,2690,2690,2690,0
|
|
20241018,114000,20933370,2690,2690,2690,2690,0
|
|
20241018,113900,20933370,2690,2690,2690,2690,0
|
|
20241018,113800,20933370,2690,2690,2690,2690,3
|
|
20241018,113700,20925300,2690,2690,2690,2690,0
|
|
20241018,113600,20925300,2690,2690,2690,2690,0
|
|
20241018,113500,20925300,2690,2690,2690,2690,0
|
|
20241018,113400,20925300,2690,2690,2690,2690,0
|
|
20241018,113300,20925300,2690,2690,2690,2690,1
|
|
20241018,113200,20922610,2700,2700,2700,2700,0
|
|
20241018,113100,20922610,2700,2700,2700,2700,0
|
|
20241018,113000,20922610,2700,2700,2700,2700,0
|
|
20241018,112900,20922610,2700,2700,2700,2700,0
|
|
20241018,112800,20922610,2700,2700,2700,2700,0
|
|
20241018,112700,20922610,2700,2700,2700,2700,0
|
|
20241018,112600,20922610,2700,2700,2700,2700,0
|
|
20241018,112500,20922610,2700,2700,2700,2700,0
|
|
20241018,112400,20922610,2700,2700,2700,2700,1
|
|
20241018,112300,20919910,2690,2690,2690,2690,0
|
|
20241018,112200,20919910,2690,2690,2690,2690,0
|
|
20241018,112100,20919910,2690,2690,2690,2690,0
|
|
20241018,112000,20919910,2690,2690,2690,2690,1
|
|
20241018,111900,20917220,2695,2695,2695,2695,329
|
|
20241018,111800,20030565,2700,2700,2700,2700,593
|
|
20241018,111700,18429465,2695,2695,2695,2695,0
|
|
20241018,111600,18429465,2695,2695,2695,2695,0
|
|
20241018,111500,18429465,2695,2695,2695,2695,2
|
|
20241018,111400,18424075,2695,2695,2695,2695,0
|
|
20241018,111300,18424075,2695,2695,2695,2695,0
|
|
20241018,111200,18424075,2695,2695,2695,2695,0
|
|
20241018,111100,18424075,2695,2695,2695,2695,0
|
|
20241018,111000,18424075,2695,2695,2695,2695,0
|
|
20241018,110900,18424075,2695,2695,2695,2695,0
|
|
20241018,110800,18424075,2695,2695,2695,2695,0
|
|
20241018,110700,18424075,2695,2695,2695,2695,0
|
|
20241018,110600,18424075,2695,2695,2695,2695,2
|
|
20241018,110500,18418685,2695,2695,2695,2695,0
|
|
20241018,110400,18418685,2695,2695,2695,2695,0
|
|
20241018,110300,18418685,2695,2695,2695,2695,0
|
|
20241018,110200,18418685,2695,2695,2695,2695,0
|
|
20241018,110100,18418685,2695,2695,2695,2695,0
|
|
20241018,110000,18418685,2695,2695,2695,2695,0
|
|
20241018,105900,18418685,2695,2695,2695,2695,0
|
|
20241018,105800,18418685,2695,2695,2695,2695,0
|
|
20241018,105700,18418685,2695,2695,2695,2695,0
|
|
20241018,105600,18418685,2695,2695,2695,2695,0
|
|
20241018,105500,18418685,2695,2695,2695,2695,2
|
|
20241018,105400,18413295,2710,2710,2710,2710,0
|
|
20241018,105300,18413295,2710,2710,2710,2710,0
|
|
20241018,105200,18413295,2710,2710,2710,2710,0
|
|
20241018,105100,18413295,2710,2710,2710,2710,0
|
|
20241018,105000,18413295,2710,2710,2710,2710,0
|
|
20241018,104900,18413295,2710,2710,2710,2710,0
|
|
20241018,104800,18413295,2710,2710,2710,2710,0
|
|
20241018,104700,18413295,2710,2710,2710,2710,0
|
|
20241018,104600,18413295,2710,2710,2710,2710,0
|
|
20241018,104500,18413295,2710,2710,2710,2710,0
|
|
20241018,104400,18413295,2710,2710,2710,2710,0
|
|
20241018,104300,18413295,2710,2710,2710,2710,0
|
|
20241018,104200,18413295,2710,2710,2710,2710,0
|
|
20241018,104100,18413295,2710,2695,2710,2695,3
|
|
20241018,104000,18405195,2700,2700,2700,2700,0
|
|
20241018,103900,18405195,2700,2700,2700,2700,0
|
|
20241018,103800,18405195,2700,2700,2700,2700,0
|
|
20241018,103700,18405195,2700,2700,2700,2700,411
|
|
20241018,103600,17295495,2700,2700,2700,2700,0
|
|
20241018,103500,17295495,2700,2700,2700,2700,400
|
|
20241018,103400,16215495,2700,2700,2700,2700,0
|
|
20241018,103300,16215495,2700,2700,2700,2700,0
|
|
20241018,103200,16215495,2700,2700,2700,2700,0
|
|
20241018,103100,16215495,2700,2700,2700,2700,0
|
|
20241018,103000,16215495,2700,2700,2700,2700,0
|
|
20241018,102900,16215495,2700,2700,2700,2700,0
|
|
20241018,102800,16215495,2700,2700,2700,2700,16
|
|
20241018,102700,16172295,2710,2710,2710,2710,0
|
|
20241018,102600,16172295,2710,2710,2710,2710,0
|
|
20241018,102500,16172295,2710,2710,2710,2710,0
|
|
20241018,102400,16172295,2710,2710,2710,2710,0
|
|
20241018,102300,16172295,2710,2710,2710,2710,0
|
|
20241018,102200,16172295,2710,2710,2710,2710,0
|
|
20241018,102100,16172295,2710,2710,2710,2710,0
|
|
20241018,102000,16172295,2710,2710,2710,2710,0
|
|
20241018,101900,16172295,2710,2710,2710,2710,4
|
|
20241018,101800,16161455,2705,2705,2705,2705,0
|
|
20241018,101700,16161455,2705,2705,2705,2705,0
|
|
20241018,101600,16161455,2705,2705,2705,2705,0
|
|
20241018,101500,16161455,2705,2705,2705,2705,0
|
|
20241018,101400,16161455,2705,2705,2705,2705,0
|
|
20241018,101300,16161455,2705,2705,2705,2705,48
|
|
20241018,101200,16031615,2700,2700,2700,2700,0
|
|
20241018,101100,16031615,2700,2700,2700,2700,0
|
|
20241018,101000,16031615,2700,2700,2700,2700,0
|
|
20241018,100900,16031615,2700,2700,2700,2700,0
|
|
20241018,100800,16031615,2700,2700,2700,2700,0
|
|
20241018,100700,16031615,2700,2700,2700,2700,2
|
|
20241018,100600,16026215,2705,2705,2705,2705,0
|
|
20241018,100500,16026215,2705,2705,2705,2705,0
|
|
20241018,100400,16026215,2705,2705,2705,2705,0
|
|
20241018,100300,16026215,2705,2705,2705,2705,0
|
|
20241018,100200,16026215,2705,2710,2710,2705,14
|
|
20241018,100100,15988340,2710,2710,2710,2710,0
|
|
20241018,100000,15988340,2710,2710,2710,2710,0
|
|
20241018,095900,15988340,2710,2710,2710,2710,0
|
|
20241018,095800,15988340,2710,2710,2710,2710,0
|
|
20241018,095700,15988340,2710,2710,2710,2710,0
|
|
20241018,095600,15988340,2710,2710,2710,2710,0
|
|
20241018,095500,15988340,2710,2710,2710,2710,0
|
|
20241018,095400,15988340,2710,2710,2710,2710,0
|
|
20241018,095300,15988340,2710,2710,2710,2710,0
|
|
20241018,095200,15988340,2710,2710,2710,2710,0
|
|
20241018,095100,15988340,2710,2710,2710,2710,0
|
|
20241018,095000,15988340,2710,2710,2710,2710,0
|
|
20241018,094900,15988340,2710,2710,2710,2710,0
|
|
20241018,094800,15988340,2710,2710,2710,2710,1
|
|
20241018,094700,15985630,2705,2705,2705,2705,1
|
|
20241018,094600,15982925,2705,2705,2705,2705,0
|
|
20241018,094500,15982925,2705,2705,2705,2705,0
|
|
20241018,094400,15982925,2705,2705,2705,2705,0
|
|
20241018,094300,15982925,2705,2705,2705,2705,0
|
|
20241018,094200,15982925,2705,2710,2710,2705,38
|
|
20241018,094100,15880120,2700,2700,2700,2700,0
|
|
20241018,094000,15880120,2700,2700,2700,2700,0
|
|
20241018,093900,15880120,2700,2700,2700,2700,3172
|
|
20241018,093800,7315720,2700,2700,2700,2700,0
|
|
20241018,093700,7315720,2700,2700,2700,2700,0
|
|
20241018,093600,7315720,2700,2700,2700,2700,0
|
|
20241018,093500,7315720,2700,2700,2700,2700,0
|
|
20241018,093400,7315720,2700,2700,2700,2700,0
|
|
20241018,093300,7315720,2700,2700,2700,2700,0
|
|
20241018,093200,7315720,2700,2700,2700,2700,0
|
|
20241018,093100,7315720,2700,2700,2700,2700,0
|
|
20241018,093000,7315720,2700,2700,2700,2700,1
|
|
20241018,092900,7313020,2690,2700,2700,2690,618
|
|
20241018,092800,5649200,2705,2705,2705,2705,0
|
|
20241018,092700,5649200,2705,2710,2710,2705,40
|
|
20241018,092600,5540935,2715,2715,2715,2715,39
|
|
20241018,092500,5435050,2720,2725,2725,2720,142
|
|
20241018,092400,5048680,2730,2735,2735,2730,12
|
|
20241018,092300,5015910,2740,2740,2740,2740,0
|
|
20241018,092200,5015910,2740,2740,2740,2740,0
|
|
20241018,092100,5015910,2740,2740,2740,2740,0
|
|
20241018,092000,5015910,2740,2740,2740,2740,7
|
|
20241018,091900,4996730,2750,2750,2750,2750,0
|
|
20241018,091800,4996730,2750,2750,2750,2750,383
|
|
20241018,091700,3943480,2750,2750,2750,2750,0
|
|
20241018,091600,3943480,2750,2750,2750,2750,0
|
|
20241018,091500,3943480,2750,2760,2775,2750,41
|
|
20241018,091400,3830615,2775,2755,2775,2755,75
|
|
20241018,091300,3623505,2755,2730,2755,2730,68
|
|
20241018,091200,3437430,2725,2725,2725,2725,0
|
|
20241018,091100,3437430,2725,2725,2725,2725,0
|
|
20241018,091000,3437430,2725,2725,2725,2725,129
|
|
20241018,090900,3085905,2725,2725,2725,2725,0
|
|
20241018,090800,3085905,2725,2690,2725,2685,332
|
|
20241018,090700,2193925,2695,2700,2700,2695,447
|
|
20241018,090600,989150,2710,2710,2710,2710,1
|
|
20241018,090500,986440,2710,2710,2710,2710,0
|
|
20241018,090400,986440,2710,2710,2710,2710,0
|
|
20241018,090300,986440,2710,2710,2710,2710,0
|
|
20241018,090200,986440,2710,2710,2710,2710,76
|
|
20241018,090100,780480,2710,2710,2710,2710,0
|
|
20241018,090000,780480,2710,2710,2710,2710,288
|