649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,194600,49085840,2860,2860,2860,2860,420
|
|
20241017,194500,49085840,2860,2860,2860,2860,0
|
|
20241017,194400,49085840,2860,2860,2860,2860,0
|
|
20241017,194300,49085840,2860,2860,2860,2860,0
|
|
20241017,194200,49085840,2860,2860,2860,2860,0
|
|
20241017,194100,49085840,2860,2860,2860,2860,0
|
|
20241017,194000,49085840,2860,2860,2860,2860,0
|
|
20241017,193900,49085840,2860,2860,2860,2860,0
|
|
20241017,193800,49085840,2860,2860,2860,2860,0
|
|
20241017,193700,49085840,2860,2860,2860,2860,0
|
|
20241017,193600,49085840,2860,2860,2860,2860,0
|
|
20241017,193500,49085840,2860,2860,2860,2860,0
|
|
20241017,193400,49085840,2860,2860,2860,2860,0
|
|
20241017,193300,49085840,2860,2860,2860,2860,0
|
|
20241017,193200,49085840,2860,2860,2860,2860,0
|
|
20241017,193100,49085840,2860,2860,2860,2860,0
|
|
20241017,193000,49085840,2860,2860,2860,2860,0
|
|
20241017,192900,49085840,2860,2860,2860,2860,0
|
|
20241017,192800,49085840,2860,2860,2860,2860,0
|
|
20241017,192700,49085840,2860,2860,2860,2860,0
|
|
20241017,192600,49085840,2860,2860,2860,2860,0
|
|
20241017,192500,49085840,2860,2860,2860,2860,0
|
|
20241017,192400,49085840,2860,2860,2860,2860,0
|
|
20241017,192300,49085840,2860,2860,2860,2860,0
|
|
20241017,192200,49085840,2860,2860,2860,2860,0
|
|
20241017,192100,49085840,2860,2860,2860,2860,0
|
|
20241017,192000,49085840,2860,2860,2860,2860,0
|
|
20241017,191900,49085840,2860,2860,2860,2860,0
|
|
20241017,191800,49085840,2860,2860,2860,2860,0
|
|
20241017,191700,49085840,2860,2860,2860,2860,0
|
|
20241017,191600,49085840,2860,2860,2860,2860,420
|
|
20241017,191500,49085840,2860,2860,2860,2860,0
|
|
20241017,191400,49085840,2860,2860,2860,2860,0
|
|
20241017,191300,49085840,2860,2860,2860,2860,0
|
|
20241017,191200,49085840,2860,2860,2860,2860,0
|
|
20241017,191100,49085840,2860,2860,2860,2860,0
|
|
20241017,191000,49085840,2860,2860,2860,2860,0
|
|
20241017,190900,49085840,2860,2860,2860,2860,0
|
|
20241017,190800,49085840,2860,2860,2860,2860,0
|
|
20241017,190700,49085840,2860,2860,2860,2860,0
|
|
20241017,190600,49085840,2860,2860,2860,2860,0
|
|
20241017,190500,49085840,2860,2860,2860,2860,0
|
|
20241017,190400,49085840,2860,2860,2860,2860,0
|
|
20241017,190300,49085840,2860,2860,2860,2860,0
|
|
20241017,190200,49085840,2860,2860,2860,2860,0
|
|
20241017,190100,49085840,2860,2860,2860,2860,0
|
|
20241017,190000,49085840,2860,2860,2860,2860,0
|
|
20241017,185900,49085840,2860,2860,2860,2860,0
|
|
20241017,185800,49085840,2860,2860,2860,2860,0
|
|
20241017,185700,49085840,2860,2860,2860,2860,0
|
|
20241017,185600,49085840,2860,2860,2860,2860,0
|
|
20241017,185500,49085840,2860,2860,2860,2860,0
|
|
20241017,185400,49085840,2860,2860,2860,2860,0
|
|
20241017,185300,49085840,2860,2860,2860,2860,0
|
|
20241017,185200,49085840,2860,2860,2860,2860,0
|
|
20241017,185100,49085840,2860,2860,2860,2860,0
|
|
20241017,185000,49085840,2860,2860,2860,2860,0
|
|
20241017,184900,49085840,2860,2860,2860,2860,0
|
|
20241017,184800,49085840,2860,2860,2860,2860,0
|
|
20241017,184700,49085840,2860,2860,2860,2860,0
|
|
20241017,184600,49085840,2860,2860,2860,2860,420
|
|
20241017,184500,49085840,2860,2860,2860,2860,0
|
|
20241017,184400,49085840,2860,2860,2860,2860,0
|
|
20241017,184300,49085840,2860,2860,2860,2860,0
|
|
20241017,184200,49085840,2860,2860,2860,2860,0
|
|
20241017,184100,49085840,2860,2860,2860,2860,0
|
|
20241017,184000,49085840,2860,2860,2860,2860,0
|
|
20241017,183900,49085840,2860,2860,2860,2860,0
|
|
20241017,183800,49085840,2860,2860,2860,2860,0
|
|
20241017,183700,49085840,2860,2860,2860,2860,0
|
|
20241017,183600,49085840,2860,2860,2860,2860,0
|
|
20241017,183500,49085840,2860,2860,2860,2860,0
|
|
20241017,183400,49085840,2860,2860,2860,2860,0
|
|
20241017,183300,49085840,2860,2860,2860,2860,0
|
|
20241017,183200,49085840,2860,2860,2860,2860,0
|
|
20241017,183100,49085840,2860,2860,2860,2860,0
|
|
20241017,183000,49085840,2860,2860,2860,2860,0
|
|
20241017,182900,49085840,2860,2860,2860,2860,0
|
|
20241017,182800,49085840,2860,2860,2860,2860,0
|
|
20241017,182700,49085840,2860,2860,2860,2860,0
|
|
20241017,182600,49085840,2860,2860,2860,2860,0
|
|
20241017,182500,49085840,2860,2860,2860,2860,0
|
|
20241017,182400,49085840,2860,2860,2860,2860,0
|
|
20241017,182300,49085840,2860,2860,2860,2860,0
|
|
20241017,182200,49085840,2860,2860,2860,2860,0
|
|
20241017,182100,49085840,2860,2860,2860,2860,0
|
|
20241017,182000,49085840,2860,2860,2860,2860,0
|
|
20241017,181900,49085840,2860,2860,2860,2860,0
|
|
20241017,181800,49085840,2860,2860,2860,2860,0
|
|
20241017,181700,49085840,2860,2860,2860,2860,0
|
|
20241017,181600,49085840,2860,2860,2860,2860,420
|
|
20241017,181500,49085840,2860,2860,2860,2860,0
|
|
20241017,181400,49085840,2860,2860,2860,2860,0
|
|
20241017,181300,49085840,2860,2860,2860,2860,0
|
|
20241017,181200,49085840,2860,2860,2860,2860,0
|
|
20241017,181100,49085840,2860,2860,2860,2860,0
|
|
20241017,181000,49085840,2860,2860,2860,2860,0
|
|
20241017,180900,49085840,2860,2860,2860,2860,0
|
|
20241017,180800,49085840,2860,2860,2860,2860,0
|
|
20241017,180700,49085840,2860,2860,2860,2860,0
|
|
20241017,180600,49085840,2860,2860,2860,2860,0
|
|
20241017,180500,49085840,2860,2860,2860,2860,0
|
|
20241017,180400,49085840,2860,2860,2860,2860,0
|
|
20241017,180300,49085840,2860,2860,2860,2860,0
|
|
20241017,180200,49085840,2860,2860,2860,2860,0
|
|
20241017,180100,49085840,2860,2860,2860,2860,0
|
|
20241017,180000,49085840,2860,2860,2860,2860,0
|
|
20241017,175900,49085840,2860,2860,2860,2860,0
|
|
20241017,175800,49085840,2860,2860,2860,2860,0
|
|
20241017,175700,49085840,2860,2860,2860,2860,0
|
|
20241017,175600,49085840,2860,2860,2860,2860,0
|
|
20241017,175500,49085840,2860,2860,2860,2860,0
|
|
20241017,175400,49085840,2860,2860,2860,2860,0
|
|
20241017,175300,49085840,2860,2860,2860,2860,0
|
|
20241017,175200,49085840,2860,2860,2860,2860,0
|
|
20241017,175100,49085840,2860,2860,2860,2860,0
|
|
20241017,175000,49085840,2860,2860,2860,2860,0
|
|
20241017,174900,49085840,2860,2860,2860,2860,0
|
|
20241017,174800,49085840,2860,2860,2860,2860,0
|
|
20241017,174700,49085840,2860,2860,2860,2860,0
|
|
20241017,174600,49085840,2860,2860,2860,2860,420
|
|
20241017,174500,49085840,2860,2860,2860,2860,0
|
|
20241017,174400,49085840,2860,2860,2860,2860,0
|
|
20241017,174300,49085840,2860,2860,2860,2860,0
|
|
20241017,174200,49085840,2860,2860,2860,2860,0
|
|
20241017,174100,49085840,2860,2860,2860,2860,0
|
|
20241017,174000,49085840,2860,2860,2860,2860,0
|
|
20241017,173900,49085840,2860,2860,2860,2860,0
|
|
20241017,173800,49085840,2860,2860,2860,2860,0
|
|
20241017,173700,49085840,2860,2860,2860,2860,0
|
|
20241017,173600,49085840,2860,2860,2860,2860,0
|
|
20241017,173500,49085840,2860,2860,2860,2860,0
|
|
20241017,173400,49085840,2860,2860,2860,2860,0
|
|
20241017,173300,49085840,2860,2860,2860,2860,0
|
|
20241017,173200,49085840,2860,2860,2860,2860,0
|
|
20241017,173100,49085840,2860,2860,2860,2860,0
|
|
20241017,173000,49085840,2860,2860,2860,2860,0
|
|
20241017,172900,49085840,2860,2860,2860,2860,0
|
|
20241017,172800,49085840,2860,2860,2860,2860,0
|
|
20241017,172700,49085840,2860,2860,2860,2860,0
|
|
20241017,172600,49085840,2860,2860,2860,2860,0
|
|
20241017,172500,49085840,2860,2860,2860,2860,0
|
|
20241017,172400,49085840,2860,2860,2860,2860,0
|
|
20241017,172300,49085840,2860,2860,2860,2860,0
|
|
20241017,172200,49085840,2860,2860,2860,2860,0
|
|
20241017,172100,49085840,2860,2860,2860,2860,0
|
|
20241017,172000,49085840,2860,2860,2860,2860,0
|
|
20241017,171900,49085840,2860,2860,2860,2860,0
|
|
20241017,171800,49085840,2860,2860,2860,2860,0
|
|
20241017,171700,49085840,2860,2860,2860,2860,0
|
|
20241017,171600,49085840,2860,2860,2860,2860,420
|
|
20241017,171500,49085840,2860,2860,2860,2860,0
|
|
20241017,171400,49085840,2860,2860,2860,2860,0
|
|
20241017,171300,49085840,2860,2860,2860,2860,0
|
|
20241017,171200,49085840,2860,2860,2860,2860,0
|
|
20241017,171100,49085840,2860,2860,2860,2860,0
|
|
20241017,171000,49085840,2860,2860,2860,2860,0
|
|
20241017,170900,49085840,2860,2860,2860,2860,0
|
|
20241017,170800,49085840,2860,2860,2860,2860,0
|
|
20241017,170700,49085840,2860,2860,2860,2860,0
|
|
20241017,170600,49085840,2860,2860,2860,2860,0
|
|
20241017,170500,49085840,2860,2860,2860,2860,0
|
|
20241017,170400,49085840,2860,2860,2860,2860,0
|
|
20241017,170300,49085840,2860,2860,2860,2860,0
|
|
20241017,170200,49085840,2860,2860,2860,2860,0
|
|
20241017,170100,49085840,2860,2860,2860,2860,0
|
|
20241017,170000,49085840,2860,2860,2860,2860,0
|
|
20241017,165900,49085840,2860,2860,2860,2860,0
|
|
20241017,165800,49085840,2860,2860,2860,2860,0
|
|
20241017,165700,49085840,2860,2860,2860,2860,0
|
|
20241017,165600,49085840,2860,2860,2860,2860,0
|
|
20241017,165500,49085840,2860,2860,2860,2860,0
|
|
20241017,165400,49085840,2860,2860,2860,2860,0
|
|
20241017,165300,49085840,2860,2860,2860,2860,0
|
|
20241017,165200,49085840,2860,2860,2860,2860,0
|
|
20241017,165100,49085840,2860,2860,2860,2860,0
|
|
20241017,165000,49085840,2860,2860,2860,2860,0
|
|
20241017,164900,49085840,2860,2860,2860,2860,0
|
|
20241017,164800,49085840,2860,2860,2860,2860,0
|
|
20241017,164700,49085840,2860,2860,2860,2860,0
|
|
20241017,164600,49085840,2860,2860,2860,2860,420
|
|
20241017,164500,49085840,2860,2860,2860,2860,0
|
|
20241017,164400,49085840,2860,2860,2860,2860,0
|
|
20241017,164300,49085840,2860,2860,2860,2860,0
|
|
20241017,164200,49085840,2860,2860,2860,2860,0
|
|
20241017,164100,49085840,2860,2860,2860,2860,0
|
|
20241017,164000,49085840,2860,2860,2860,2860,0
|
|
20241017,163900,49085840,2860,2860,2860,2860,0
|
|
20241017,163800,49085840,2860,2860,2860,2860,0
|
|
20241017,163700,49085840,2860,2860,2860,2860,0
|
|
20241017,163600,49085840,2860,2860,2860,2860,0
|
|
20241017,163500,49085840,2860,2860,2860,2860,0
|
|
20241017,163400,49085840,2860,2860,2860,2860,0
|
|
20241017,163300,49085840,2860,2860,2860,2860,0
|
|
20241017,163200,49085840,2860,2860,2860,2860,0
|
|
20241017,163100,49085840,2860,2860,2860,2860,0
|
|
20241017,163000,49085840,2860,2860,2860,2860,0
|
|
20241017,162900,49085840,2860,2860,2860,2860,0
|
|
20241017,162800,49085840,2860,2860,2860,2860,0
|
|
20241017,162700,49085840,2860,2860,2860,2860,0
|
|
20241017,162600,49085840,2860,2860,2860,2860,0
|
|
20241017,162500,49085840,2860,2860,2860,2860,0
|
|
20241017,162400,49085840,2860,2860,2860,2860,0
|
|
20241017,162300,49085840,2860,2860,2860,2860,0
|
|
20241017,162200,49085840,2860,2860,2860,2860,0
|
|
20241017,162100,49085840,2860,2860,2860,2860,0
|
|
20241017,162000,49085840,2860,2860,2860,2860,0
|
|
20241017,161900,49085840,2860,2860,2860,2860,0
|
|
20241017,161800,49085840,2860,2860,2860,2860,0
|
|
20241017,161700,49085840,2860,2860,2860,2860,0
|
|
20241017,161600,49085840,2860,2860,2860,2860,420
|
|
20241017,161500,49085840,2860,2860,2860,2860,0
|
|
20241017,161400,49085840,2860,2860,2860,2860,0
|
|
20241017,161300,49085840,2860,2860,2860,2860,0
|
|
20241017,161200,49085840,2860,2860,2860,2860,0
|
|
20241017,161100,49085840,2860,2860,2860,2860,0
|
|
20241017,161000,49085840,2860,2860,2860,2860,0
|
|
20241017,160900,49085840,2860,2860,2860,2860,0
|
|
20241017,160800,49085840,2860,2860,2860,2860,0
|
|
20241017,160700,49085840,2860,2860,2860,2860,0
|
|
20241017,160600,49085840,2860,2860,2860,2860,0
|
|
20241017,160500,49085840,2860,2860,2860,2860,0
|
|
20241017,160400,49085840,2860,2860,2860,2860,0
|
|
20241017,160300,49085840,2860,2860,2860,2860,0
|
|
20241017,160200,49085840,2860,2860,2860,2860,0
|
|
20241017,160100,49085840,2860,2860,2860,2860,0
|
|
20241017,160000,49085840,2860,2860,2860,2860,0
|
|
20241017,155900,49085840,2860,2860,2860,2860,0
|
|
20241017,155800,49085840,2860,2860,2860,2860,0
|
|
20241017,155700,49085840,2860,2860,2860,2860,0
|
|
20241017,155600,49085840,2860,2860,2860,2860,0
|
|
20241017,155500,49085840,2860,2860,2860,2860,0
|
|
20241017,155400,49085840,2860,2860,2860,2860,0
|
|
20241017,155300,49085840,2860,2860,2860,2860,0
|
|
20241017,155200,49085840,2860,2860,2860,2860,0
|
|
20241017,155100,49085840,2860,2860,2860,2860,0
|
|
20241017,155000,49085840,2860,2860,2860,2860,0
|
|
20241017,154900,49085840,2860,2860,2860,2860,0
|
|
20241017,154800,49085840,2860,2860,2860,2860,0
|
|
20241017,154700,49085840,2860,2860,2860,2860,0
|
|
20241017,154600,49085840,2860,2860,2860,2860,420
|
|
20241017,154500,49085840,2860,2860,2860,2860,0
|
|
20241017,154400,49085840,2860,2860,2860,2860,0
|
|
20241017,154300,49085840,2860,2860,2860,2860,0
|
|
20241017,154200,49085840,2860,2860,2860,2860,0
|
|
20241017,154100,49085840,2860,2860,2860,2860,0
|
|
20241017,154000,49085840,2860,2860,2860,2860,0
|
|
20241017,153900,49085840,2860,2860,2860,2860,0
|
|
20241017,153800,49085840,2860,2860,2860,2860,0
|
|
20241017,153700,49085840,2860,2860,2860,2860,0
|
|
20241017,153600,49085840,2860,2860,2860,2860,0
|
|
20241017,153500,49085840,2860,2860,2860,2860,0
|
|
20241017,153400,49085840,2860,2860,2860,2860,0
|
|
20241017,153300,49085840,2860,2860,2860,2860,0
|
|
20241017,153200,49085840,2860,2860,2860,2860,0
|
|
20241017,153100,49085840,2860,2860,2860,2860,0
|
|
20241017,153000,49085840,2860,2860,2860,2860,420
|
|
20241017,152900,47884640,2860,2860,2860,2860,0
|
|
20241017,152800,47884640,2860,2860,2860,2860,0
|
|
20241017,152700,47884640,2860,2860,2860,2860,0
|
|
20241017,152600,47884640,2860,2860,2860,2860,0
|
|
20241017,152500,47884640,2860,2860,2860,2860,0
|
|
20241017,152400,47884640,2860,2860,2860,2860,0
|
|
20241017,152300,47884640,2860,2860,2860,2860,0
|
|
20241017,152200,47884640,2860,2860,2860,2860,0
|
|
20241017,152100,47884640,2860,2860,2860,2860,0
|
|
20241017,152000,47884640,2860,2860,2860,2860,0
|
|
20241017,151900,47884640,2860,2860,2860,2860,0
|
|
20241017,151800,47884640,2860,2860,2860,2860,0
|
|
20241017,151700,47884640,2860,2860,2860,2860,0
|
|
20241017,151600,47884640,2860,2860,2860,2860,0
|
|
20241017,151500,47884640,2860,2860,2860,2860,0
|
|
20241017,151400,47884640,2860,2860,2860,2860,0
|
|
20241017,151300,47884640,2860,2860,2860,2860,2
|
|
20241017,151200,47878920,2860,2855,2860,2855,55
|
|
20241017,151100,47721890,2855,2855,2855,2855,491
|
|
20241017,151000,46320085,2855,2855,2855,2855,0
|
|
20241017,150900,46320085,2855,2855,2855,2855,0
|
|
20241017,150800,46320085,2855,2855,2855,2855,33
|
|
20241017,150700,46225870,2855,2855,2855,2855,0
|
|
20241017,150600,46225870,2855,2855,2855,2855,0
|
|
20241017,150500,46225870,2855,2855,2855,2855,420
|
|
20241017,150400,45026770,2855,2855,2855,2855,0
|
|
20241017,150300,45026770,2855,2855,2855,2855,0
|
|
20241017,150200,45026770,2855,2855,2855,2855,0
|
|
20241017,150100,45026770,2855,2850,2855,2850,4
|
|
20241017,150000,45015360,2840,2840,2840,2840,0
|
|
20241017,145900,45015360,2840,2840,2840,2840,1
|
|
20241017,145800,45012520,2860,2860,2860,2860,0
|
|
20241017,145700,45012520,2860,2860,2860,2860,0
|
|
20241017,145600,45012520,2860,2860,2860,2860,0
|
|
20241017,145500,45012520,2860,2860,2860,2860,0
|
|
20241017,145400,45012520,2860,2860,2860,2860,0
|
|
20241017,145300,45012520,2860,2860,2860,2860,0
|
|
20241017,145200,45012520,2860,2860,2860,2860,0
|
|
20241017,145100,45012520,2860,2855,2860,2855,7
|
|
20241017,145000,44992510,2860,2860,2860,2860,1
|
|
20241017,144900,44989650,2855,2855,2855,2855,2
|
|
20241017,144800,44983940,2850,2850,2850,2850,229
|
|
20241017,144700,44331290,2845,2845,2845,2845,0
|
|
20241017,144600,44331290,2845,2845,2845,2845,3
|
|
20241017,144500,44322755,2850,2850,2850,2850,0
|
|
20241017,144400,44322755,2850,2850,2850,2850,1
|
|
20241017,144300,44319905,2840,2840,2840,2840,0
|
|
20241017,144200,44319905,2840,2840,2840,2840,0
|
|
20241017,144100,44319905,2840,2840,2840,2840,0
|
|
20241017,144000,44319905,2840,2840,2840,2840,0
|
|
20241017,143900,44319905,2840,2840,2840,2840,0
|
|
20241017,143800,44319905,2840,2840,2840,2840,184
|
|
20241017,143700,43797345,2850,2850,2850,2850,0
|
|
20241017,143600,43797345,2850,2850,2850,2850,0
|
|
20241017,143500,43797345,2850,2850,2850,2850,50
|
|
20241017,143400,43654845,2845,2845,2845,2845,0
|
|
20241017,143300,43654845,2845,2845,2845,2845,0
|
|
20241017,143200,43654845,2845,2845,2845,2845,0
|
|
20241017,143100,43654845,2845,2845,2845,2845,3
|
|
20241017,143000,43646310,2850,2850,2850,2850,0
|
|
20241017,142900,43646310,2850,2850,2850,2850,0
|
|
20241017,142800,43646310,2850,2850,2850,2850,0
|
|
20241017,142700,43646310,2850,2850,2850,2850,0
|
|
20241017,142600,43646310,2850,2850,2850,2850,56
|
|
20241017,142500,43486710,2855,2855,2855,2855,0
|
|
20241017,142400,43486710,2855,2855,2855,2855,0
|
|
20241017,142300,43486710,2855,2855,2855,2855,1
|
|
20241017,142200,43483855,2860,2860,2860,2860,0
|
|
20241017,142100,43483855,2860,2860,2860,2860,0
|
|
20241017,142000,43483855,2860,2860,2860,2860,0
|
|
20241017,141900,43483855,2860,2860,2860,2860,0
|
|
20241017,141800,43483855,2860,2860,2860,2860,0
|
|
20241017,141700,43483855,2860,2860,2860,2860,0
|
|
20241017,141600,43483855,2860,2860,2860,2860,0
|
|
20241017,141500,43483855,2860,2860,2860,2860,0
|
|
20241017,141400,43483855,2860,2855,2860,2855,2
|
|
20241017,141300,43478140,2850,2850,2850,2850,3
|
|
20241017,141200,43469590,2850,2855,2855,2850,89
|
|
20241017,141100,43215540,2850,2850,2850,2850,0
|
|
20241017,141000,43215540,2850,2850,2850,2850,0
|
|
20241017,140900,43215540,2850,2850,2850,2850,0
|
|
20241017,140800,43215540,2850,2850,2850,2850,0
|
|
20241017,140700,43215540,2850,2850,2850,2850,0
|
|
20241017,140600,43215540,2850,2850,2850,2850,3
|
|
20241017,140500,43206990,2850,2850,2850,2850,0
|
|
20241017,140400,43206990,2850,2850,2850,2850,0
|
|
20241017,140300,43206990,2850,2850,2850,2850,0
|
|
20241017,140200,43206990,2850,2850,2850,2850,0
|
|
20241017,140100,43206990,2850,2850,2850,2850,3
|
|
20241017,140000,43198440,2850,2850,2850,2850,0
|
|
20241017,135900,43198440,2850,2850,2850,2850,0
|
|
20241017,135800,43198440,2850,2850,2850,2850,0
|
|
20241017,135700,43198440,2850,2850,2850,2850,0
|
|
20241017,135600,43198440,2850,2850,2850,2850,2
|
|
20241017,135500,43192740,2850,2850,2850,2850,0
|
|
20241017,135400,43192740,2850,2850,2850,2850,0
|
|
20241017,135300,43192740,2850,2850,2850,2850,0
|
|
20241017,135200,43192740,2850,2850,2850,2850,2
|
|
20241017,135100,43187040,2855,2855,2855,2855,0
|
|
20241017,135000,43187040,2855,2855,2855,2855,2
|
|
20241017,134900,43181330,2850,2850,2850,2850,0
|
|
20241017,134800,43181330,2850,2850,2850,2850,0
|
|
20241017,134700,43181330,2850,2850,2850,2850,0
|
|
20241017,134600,43181330,2850,2850,2850,2850,3
|
|
20241017,134500,43172780,2855,2855,2855,2855,0
|
|
20241017,134400,43172780,2855,2855,2855,2855,0
|
|
20241017,134300,43172780,2855,2855,2855,2855,0
|
|
20241017,134200,43172780,2855,2855,2855,2855,0
|
|
20241017,134100,43172780,2855,2855,2855,2850,5007
|
|
20241017,134000,28890095,2855,2855,2855,2855,0
|
|
20241017,133900,28890095,2855,2855,2855,2855,0
|
|
20241017,133800,28890095,2855,2855,2855,2855,0
|
|
20241017,133700,28890095,2855,2855,2855,2855,34
|
|
20241017,133600,28793025,2855,2855,2855,2855,3
|
|
20241017,133500,28784460,2855,2855,2855,2855,0
|
|
20241017,133400,28784460,2855,2855,2855,2855,0
|
|
20241017,133300,28784460,2855,2855,2855,2855,0
|
|
20241017,133200,28784460,2855,2855,2855,2855,0
|
|
20241017,133100,28784460,2855,2855,2855,2855,3
|
|
20241017,133000,28775895,2855,2855,2855,2855,0
|
|
20241017,132900,28775895,2855,2855,2855,2855,0
|
|
20241017,132800,28775895,2855,2855,2855,2855,0
|
|
20241017,132700,28775895,2855,2855,2855,2855,105
|
|
20241017,132600,28476120,2860,2860,2860,2860,0
|
|
20241017,132500,28476120,2860,2860,2860,2860,0
|
|
20241017,132400,28476120,2860,2860,2860,2860,1000
|
|
20241017,132300,25616120,2860,2860,2860,2860,0
|
|
20241017,132200,25616120,2860,2860,2860,2860,810
|
|
20241017,132100,23299520,2860,2860,2860,2860,1242
|
|
20241017,132000,19747400,2855,2855,2855,2855,0
|
|
20241017,131900,19747400,2855,2855,2855,2855,0
|
|
20241017,131800,19747400,2855,2855,2855,2855,0
|
|
20241017,131700,19747400,2855,2855,2855,2855,0
|
|
20241017,131600,19747400,2855,2855,2855,2855,0
|
|
20241017,131500,19747400,2855,2855,2855,2855,0
|
|
20241017,131400,19747400,2855,2855,2855,2855,0
|
|
20241017,131300,19747400,2855,2855,2855,2855,0
|
|
20241017,131200,19747400,2855,2860,2860,2855,2000
|
|
20241017,131100,14035590,2860,2860,2860,2860,0
|
|
20241017,131000,14035590,2860,2860,2860,2860,0
|
|
20241017,130900,14035590,2860,2860,2860,2860,0
|
|
20241017,130800,14035590,2860,2860,2860,2860,0
|
|
20241017,130700,14035590,2860,2860,2860,2860,1000
|
|
20241017,130600,11175590,2860,2860,2860,2860,0
|
|
20241017,130500,11175590,2860,2860,2860,2860,0
|
|
20241017,130400,11175590,2860,2860,2860,2860,5
|
|
20241017,130300,11161290,2880,2880,2880,2880,0
|
|
20241017,130200,11161290,2880,2880,2880,2880,0
|
|
20241017,130100,11161290,2880,2880,2880,2880,0
|
|
20241017,130000,11161290,2880,2880,2880,2880,0
|
|
20241017,125900,11161290,2880,2880,2880,2880,0
|
|
20241017,125800,11161290,2880,2880,2880,2880,0
|
|
20241017,125700,11161290,2880,2880,2880,2880,0
|
|
20241017,125600,11161290,2880,2880,2880,2880,0
|
|
20241017,125500,11161290,2880,2880,2880,2880,0
|
|
20241017,125400,11161290,2880,2880,2880,2880,0
|
|
20241017,125300,11161290,2880,2880,2880,2880,0
|
|
20241017,125200,11161290,2880,2880,2880,2880,0
|
|
20241017,125100,11161290,2880,2880,2880,2880,0
|
|
20241017,125000,11161290,2880,2880,2880,2880,0
|
|
20241017,124900,11161290,2880,2880,2880,2880,0
|
|
20241017,124800,11161290,2880,2880,2880,2880,0
|
|
20241017,124700,11161290,2880,2880,2880,2880,0
|
|
20241017,124600,11161290,2880,2880,2880,2880,0
|
|
20241017,124500,11161290,2880,2880,2880,2880,0
|
|
20241017,124400,11161290,2880,2880,2880,2880,0
|
|
20241017,124300,11161290,2880,2880,2880,2880,0
|
|
20241017,124200,11161290,2880,2880,2880,2880,0
|
|
20241017,124100,11161290,2880,2880,2880,2880,0
|
|
20241017,124000,11161290,2880,2880,2880,2880,2
|
|
20241017,123900,11155530,2865,2865,2865,2865,0
|
|
20241017,123800,11155530,2865,2865,2865,2865,0
|
|
20241017,123700,11155530,2865,2865,2865,2865,0
|
|
20241017,123600,11155530,2865,2865,2865,2865,0
|
|
20241017,123500,11155530,2865,2865,2865,2865,0
|
|
20241017,123400,11155530,2865,2865,2865,2865,0
|
|
20241017,123300,11155530,2865,2865,2865,2865,0
|
|
20241017,123200,11155530,2865,2865,2865,2865,55
|
|
20241017,123100,10997955,2865,2865,2865,2865,0
|
|
20241017,123000,10997955,2865,2865,2865,2865,0
|
|
20241017,122900,10997955,2865,2865,2865,2865,0
|
|
20241017,122800,10997955,2865,2865,2865,2865,0
|
|
20241017,122700,10997955,2865,2865,2865,2865,0
|
|
20241017,122600,10997955,2865,2865,2865,2865,0
|
|
20241017,122500,10997955,2865,2865,2865,2865,0
|
|
20241017,122400,10997955,2865,2865,2865,2865,0
|
|
20241017,122300,10997955,2865,2865,2865,2865,0
|
|
20241017,122200,10997955,2865,2865,2865,2865,0
|
|
20241017,122100,10997955,2865,2865,2865,2865,0
|
|
20241017,122000,10997955,2865,2865,2865,2865,0
|
|
20241017,121900,10997955,2865,2865,2865,2865,0
|
|
20241017,121800,10997955,2865,2865,2865,2865,0
|
|
20241017,121700,10997955,2865,2855,2865,2855,2
|
|
20241017,121600,10992235,2855,2855,2855,2855,274
|
|
20241017,121500,10209965,2855,2860,2860,2855,1173
|
|
20241017,121400,6858685,2860,2860,2860,2860,0
|
|
20241017,121300,6858685,2860,2860,2860,2860,800
|
|
20241017,121200,4570685,2860,2860,2860,2860,216
|
|
20241017,121100,3952925,2865,2865,2865,2865,285
|
|
20241017,121000,3136400,2880,2880,2880,2880,0
|
|
20241017,120900,3136400,2880,2880,2880,2880,0
|
|
20241017,120800,3136400,2880,2880,2880,2880,0
|
|
20241017,120700,3136400,2880,2880,2880,2880,0
|
|
20241017,120600,3136400,2880,2880,2880,2880,0
|
|
20241017,120500,3136400,2880,2880,2880,2880,11
|
|
20241017,120400,3104720,2890,2890,2890,2890,0
|
|
20241017,120300,3104720,2890,2890,2890,2890,0
|
|
20241017,120200,3104720,2890,2890,2890,2890,0
|
|
20241017,120100,3104720,2890,2890,2890,2890,0
|
|
20241017,120000,3104720,2890,2890,2890,2890,0
|
|
20241017,115900,3104720,2890,2890,2890,2890,0
|
|
20241017,115800,3104720,2890,2890,2890,2890,0
|
|
20241017,115700,3104720,2890,2890,2890,2890,0
|
|
20241017,115600,3104720,2890,2890,2890,2890,0
|
|
20241017,115500,3104720,2890,2890,2890,2890,0
|
|
20241017,115400,3104720,2890,2890,2890,2890,0
|
|
20241017,115300,3104720,2890,2890,2890,2890,0
|
|
20241017,115200,3104720,2890,2890,2890,2890,0
|
|
20241017,115100,3104720,2890,2890,2890,2890,0
|
|
20241017,115000,3104720,2890,2890,2890,2890,0
|
|
20241017,114900,3104720,2890,2890,2890,2890,0
|
|
20241017,114800,3104720,2890,2890,2890,2890,0
|
|
20241017,114700,3104720,2890,2890,2890,2890,2
|
|
20241017,114600,3098940,2885,2885,2885,2885,0
|
|
20241017,114500,3098940,2885,2885,2885,2885,0
|
|
20241017,114400,3098940,2885,2885,2885,2885,0
|
|
20241017,114300,3098940,2885,2885,2885,2885,0
|
|
20241017,114200,3098940,2885,2885,2885,2885,0
|
|
20241017,114100,3098940,2885,2885,2885,2885,0
|
|
20241017,114000,3098940,2885,2885,2885,2885,0
|
|
20241017,113900,3098940,2885,2885,2885,2885,0
|
|
20241017,113800,3098940,2885,2885,2885,2885,0
|
|
20241017,113700,3098940,2885,2885,2885,2885,0
|
|
20241017,113600,3098940,2885,2885,2885,2885,0
|
|
20241017,113500,3098940,2885,2885,2885,2885,0
|
|
20241017,113400,3098940,2885,2885,2885,2885,0
|
|
20241017,113300,3098940,2885,2885,2885,2885,0
|
|
20241017,113200,3098940,2885,2885,2885,2885,0
|
|
20241017,113100,3098940,2885,2885,2885,2885,0
|
|
20241017,113000,3098940,2885,2885,2885,2885,0
|
|
20241017,112900,3098940,2885,2885,2885,2885,0
|
|
20241017,112800,3098940,2885,2885,2885,2885,0
|
|
20241017,112700,3098940,2885,2885,2885,2885,0
|
|
20241017,112600,3098940,2885,2885,2885,2885,0
|
|
20241017,112500,3098940,2885,2885,2885,2885,0
|
|
20241017,112400,3098940,2885,2885,2885,2885,0
|
|
20241017,112300,3098940,2885,2885,2885,2885,0
|
|
20241017,112200,3098940,2885,2885,2885,2885,0
|
|
20241017,112100,3098940,2885,2885,2885,2885,0
|
|
20241017,112000,3098940,2885,2885,2885,2885,0
|
|
20241017,111900,3098940,2885,2885,2885,2885,0
|
|
20241017,111800,3098940,2885,2885,2885,2885,0
|
|
20241017,111700,3098940,2885,2885,2885,2885,0
|
|
20241017,111600,3098940,2885,2885,2885,2885,0
|
|
20241017,111500,3098940,2885,2885,2885,2885,0
|
|
20241017,111400,3098940,2885,2880,2885,2880,5
|
|
20241017,111300,3084535,2880,2880,2880,2880,0
|
|
20241017,111200,3084535,2880,2880,2880,2880,0
|
|
20241017,111100,3084535,2880,2880,2880,2880,0
|
|
20241017,111000,3084535,2880,2880,2880,2880,0
|
|
20241017,110900,3084535,2880,2880,2880,2880,0
|
|
20241017,110800,3084535,2880,2880,2880,2880,0
|
|
20241017,110700,3084535,2880,2880,2880,2880,0
|
|
20241017,110600,3084535,2880,2880,2880,2880,0
|
|
20241017,110500,3084535,2880,2880,2880,2880,41
|
|
20241017,110400,2966455,2890,2890,2890,2890,0
|
|
20241017,110300,2966455,2890,2890,2890,2890,0
|
|
20241017,110200,2966455,2890,2890,2890,2890,0
|
|
20241017,110100,2966455,2890,2890,2890,2890,0
|
|
20241017,110000,2966455,2890,2890,2890,2890,0
|
|
20241017,105900,2966455,2890,2890,2890,2890,0
|
|
20241017,105800,2966455,2890,2890,2890,2890,0
|
|
20241017,105700,2966455,2890,2890,2890,2890,0
|
|
20241017,105600,2966455,2890,2890,2890,2890,0
|
|
20241017,105500,2966455,2890,2890,2890,2890,0
|
|
20241017,105400,2966455,2890,2890,2890,2890,0
|
|
20241017,105300,2966455,2890,2890,2890,2890,0
|
|
20241017,105200,2966455,2890,2890,2890,2890,0
|
|
20241017,105100,2966455,2890,2890,2890,2890,0
|
|
20241017,105000,2966455,2890,2890,2890,2890,0
|
|
20241017,104900,2966455,2890,2890,2890,2890,0
|
|
20241017,104800,2966455,2890,2890,2890,2890,0
|
|
20241017,104700,2966455,2890,2890,2890,2890,0
|
|
20241017,104600,2966455,2890,2890,2890,2890,0
|
|
20241017,104500,2966455,2890,2890,2890,2890,0
|
|
20241017,104400,2966455,2890,2890,2890,2890,0
|
|
20241017,104300,2966455,2890,2890,2890,2890,0
|
|
20241017,104200,2966455,2890,2890,2890,2890,0
|
|
20241017,104100,2966455,2890,2890,2890,2890,0
|
|
20241017,104000,2966455,2890,2890,2890,2890,0
|
|
20241017,103900,2966455,2890,2890,2890,2890,0
|
|
20241017,103800,2966455,2890,2890,2890,2890,0
|
|
20241017,103700,2966455,2890,2890,2890,2890,0
|
|
20241017,103600,2966455,2890,2890,2890,2890,0
|
|
20241017,103500,2966455,2890,2890,2890,2890,0
|
|
20241017,103400,2966455,2890,2890,2890,2890,0
|
|
20241017,103300,2966455,2890,2890,2890,2890,0
|
|
20241017,103200,2966455,2890,2890,2890,2890,20
|
|
20241017,103100,2908655,2890,2890,2890,2890,0
|
|
20241017,103000,2908655,2890,2890,2890,2890,0
|
|
20241017,102900,2908655,2890,2875,2890,2875,10
|
|
20241017,102800,2879845,2865,2865,2865,2865,0
|
|
20241017,102700,2879845,2865,2865,2865,2865,0
|
|
20241017,102600,2879845,2865,2865,2865,2865,0
|
|
20241017,102500,2879845,2865,2865,2865,2865,0
|
|
20241017,102400,2879845,2865,2865,2865,2865,0
|
|
20241017,102300,2879845,2865,2865,2865,2865,0
|
|
20241017,102200,2879845,2865,2865,2865,2865,0
|
|
20241017,102100,2879845,2865,2865,2865,2865,0
|
|
20241017,102000,2879845,2865,2865,2865,2865,0
|
|
20241017,101900,2879845,2865,2870,2870,2865,66
|
|
20241017,101800,2690705,2890,2890,2890,2890,0
|
|
20241017,101700,2690705,2890,2890,2890,2890,0
|
|
20241017,101600,2690705,2890,2890,2890,2890,0
|
|
20241017,101500,2690705,2890,2890,2890,2890,0
|
|
20241017,101400,2690705,2890,2890,2890,2890,0
|
|
20241017,101300,2690705,2890,2890,2890,2890,0
|
|
20241017,101200,2690705,2890,2880,2890,2880,103
|
|
20241017,101100,2393725,2885,2885,2885,2885,0
|
|
20241017,101000,2393725,2885,2875,2885,2875,8
|
|
20241017,100900,2370715,2860,2860,2860,2860,0
|
|
20241017,100800,2370715,2860,2860,2860,2860,0
|
|
20241017,100700,2370715,2860,2860,2860,2860,0
|
|
20241017,100600,2370715,2860,2860,2860,2860,0
|
|
20241017,100500,2370715,2860,2860,2860,2860,0
|
|
20241017,100400,2370715,2860,2860,2860,2860,0
|
|
20241017,100300,2370715,2860,2860,2860,2860,0
|
|
20241017,100200,2370715,2860,2865,2865,2860,274
|
|
20241017,100100,1586075,2870,2870,2870,2870,175
|
|
20241017,100000,1083825,2875,2875,2875,2875,47
|
|
20241017,095900,948700,2885,2885,2885,2885,0
|
|
20241017,095800,948700,2885,2885,2885,2885,0
|
|
20241017,095700,948700,2885,2885,2885,2885,4
|
|
20241017,095600,937160,2890,2890,2890,2890,0
|
|
20241017,095500,937160,2890,2890,2890,2890,0
|
|
20241017,095400,937160,2890,2890,2890,2890,0
|
|
20241017,095300,937160,2890,2890,2890,2890,0
|
|
20241017,095200,937160,2890,2890,2890,2890,0
|
|
20241017,095100,937160,2890,2890,2890,2890,0
|
|
20241017,095000,937160,2890,2890,2890,2890,0
|
|
20241017,094900,937160,2890,2890,2890,2890,0
|
|
20241017,094800,937160,2890,2890,2890,2890,20
|
|
20241017,094700,879360,2895,2895,2895,2895,0
|
|
20241017,094600,879360,2895,2895,2895,2895,0
|
|
20241017,094500,879360,2895,2895,2895,2895,0
|
|
20241017,094400,879360,2895,2895,2895,2895,0
|
|
20241017,094300,879360,2895,2895,2895,2895,0
|
|
20241017,094200,879360,2895,2895,2895,2895,0
|
|
20241017,094100,879360,2895,2895,2895,2895,5
|
|
20241017,094000,864885,2900,2900,2900,2900,0
|
|
20241017,093900,864885,2900,2900,2900,2900,0
|
|
20241017,093800,864885,2900,2900,2900,2900,0
|
|
20241017,093700,864885,2900,2900,2900,2900,0
|
|
20241017,093600,864885,2900,2900,2900,2900,4
|
|
20241017,093500,853285,2870,2870,2870,2870,0
|
|
20241017,093400,853285,2870,2870,2870,2870,0
|
|
20241017,093300,853285,2870,2870,2870,2870,0
|
|
20241017,093200,853285,2870,2870,2870,2870,0
|
|
20241017,093100,853285,2870,2870,2870,2870,0
|
|
20241017,093000,853285,2870,2870,2870,2870,0
|
|
20241017,092900,853285,2870,2870,2870,2870,0
|
|
20241017,092800,853285,2870,2870,2870,2870,0
|
|
20241017,092700,853285,2870,2870,2870,2870,0
|
|
20241017,092600,853285,2870,2870,2870,2870,0
|
|
20241017,092500,853285,2870,2870,2870,2870,0
|
|
20241017,092400,853285,2870,2870,2870,2870,0
|
|
20241017,092300,853285,2870,2870,2870,2870,30
|
|
20241017,092200,767185,2925,2925,2925,2925,0
|
|
20241017,092100,767185,2925,2925,2925,2925,0
|
|
20241017,092000,767185,2925,2925,2925,2925,0
|
|
20241017,091900,767185,2925,2925,2925,2925,0
|
|
20241017,091800,767185,2925,2925,2925,2925,0
|
|
20241017,091700,767185,2925,2925,2925,2925,0
|
|
20241017,091600,767185,2925,2925,2925,2925,0
|
|
20241017,091500,767185,2925,2925,2925,2925,0
|
|
20241017,091400,767185,2925,2925,2925,2925,0
|
|
20241017,091300,767185,2925,2925,2925,2925,0
|
|
20241017,091200,767185,2925,2925,2925,2925,0
|
|
20241017,091100,767185,2925,2925,2925,2925,0
|
|
20241017,091000,767185,2925,2925,2925,2925,0
|
|
20241017,090900,767185,2925,2925,2925,2925,0
|
|
20241017,090800,767185,2925,2925,2925,2925,0
|
|
20241017,090700,767185,2925,2925,2925,2925,0
|
|
20241017,090600,767185,2925,2925,2925,2925,0
|
|
20241017,090500,767185,2925,2925,2925,2925,0
|
|
20241017,090400,767185,2925,2925,2925,2925,0
|
|
20241017,090300,767185,2925,2925,2925,2925,0
|
|
20241017,090200,767185,2925,2895,2925,2895,235
|
|
20241017,090100,86800,2895,2895,2895,2895,0
|
|
20241017,090000,86800,2895,2895,2895,2890,30
|