627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,192400,425313800,2865,2865,2865,2865,644
|
|
20241004,192300,425313800,2865,2865,2865,2865,0
|
|
20241004,192200,425313800,2865,2865,2865,2865,0
|
|
20241004,192100,425313800,2865,2865,2865,2865,0
|
|
20241004,192000,425313800,2865,2865,2865,2865,0
|
|
20241004,191900,425313800,2865,2865,2865,2865,0
|
|
20241004,191800,425313800,2865,2865,2865,2865,0
|
|
20241004,191700,425313800,2865,2865,2865,2865,0
|
|
20241004,191600,425313800,2865,2865,2865,2865,0
|
|
20241004,191500,425313800,2865,2865,2865,2865,0
|
|
20241004,191400,425313800,2865,2865,2865,2865,0
|
|
20241004,191300,425313800,2865,2865,2865,2865,0
|
|
20241004,191200,425313800,2865,2865,2865,2865,0
|
|
20241004,191100,425313800,2865,2865,2865,2865,0
|
|
20241004,191000,425313800,2865,2865,2865,2865,0
|
|
20241004,190900,425313800,2865,2865,2865,2865,0
|
|
20241004,190800,425313800,2865,2865,2865,2865,0
|
|
20241004,190700,425313800,2865,2865,2865,2865,0
|
|
20241004,190600,425313800,2865,2865,2865,2865,0
|
|
20241004,190500,425313800,2865,2865,2865,2865,0
|
|
20241004,190400,425313800,2865,2865,2865,2865,0
|
|
20241004,190300,425313800,2865,2865,2865,2865,0
|
|
20241004,190200,425313800,2865,2865,2865,2865,0
|
|
20241004,190100,425313800,2865,2865,2865,2865,0
|
|
20241004,190000,425313800,2865,2865,2865,2865,0
|
|
20241004,185900,425313800,2865,2865,2865,2865,0
|
|
20241004,185800,425313800,2865,2865,2865,2865,0
|
|
20241004,185700,425313800,2865,2865,2865,2865,0
|
|
20241004,185600,425313800,2865,2865,2865,2865,0
|
|
20241004,185500,425313800,2865,2865,2865,2865,0
|
|
20241004,185400,425313800,2865,2865,2865,2865,644
|
|
20241004,185300,425313800,2865,2865,2865,2865,0
|
|
20241004,185200,425313800,2865,2865,2865,2865,0
|
|
20241004,185100,425313800,2865,2865,2865,2865,0
|
|
20241004,185000,425313800,2865,2865,2865,2865,0
|
|
20241004,184900,425313800,2865,2865,2865,2865,0
|
|
20241004,184800,425313800,2865,2865,2865,2865,0
|
|
20241004,184700,425313800,2865,2865,2865,2865,0
|
|
20241004,184600,425313800,2865,2865,2865,2865,0
|
|
20241004,184500,425313800,2865,2865,2865,2865,0
|
|
20241004,184400,425313800,2865,2865,2865,2865,0
|
|
20241004,184300,425313800,2865,2865,2865,2865,0
|
|
20241004,184200,425313800,2865,2865,2865,2865,0
|
|
20241004,184100,425313800,2865,2865,2865,2865,0
|
|
20241004,184000,425313800,2865,2865,2865,2865,0
|
|
20241004,183900,425313800,2865,2865,2865,2865,0
|
|
20241004,183800,425313800,2865,2865,2865,2865,0
|
|
20241004,183700,425313800,2865,2865,2865,2865,0
|
|
20241004,183600,425313800,2865,2865,2865,2865,0
|
|
20241004,183500,425313800,2865,2865,2865,2865,0
|
|
20241004,183400,425313800,2865,2865,2865,2865,0
|
|
20241004,183300,425313800,2865,2865,2865,2865,0
|
|
20241004,183200,425313800,2865,2865,2865,2865,0
|
|
20241004,183100,425313800,2865,2865,2865,2865,0
|
|
20241004,183000,425313800,2865,2865,2865,2865,0
|
|
20241004,182900,425313800,2865,2865,2865,2865,0
|
|
20241004,182800,425313800,2865,2865,2865,2865,0
|
|
20241004,182700,425313800,2865,2865,2865,2865,0
|
|
20241004,182600,425313800,2865,2865,2865,2865,0
|
|
20241004,182500,425313800,2865,2865,2865,2865,0
|
|
20241004,182400,425313800,2865,2865,2865,2865,644
|
|
20241004,182300,425313800,2865,2865,2865,2865,0
|
|
20241004,182200,425313800,2865,2865,2865,2865,0
|
|
20241004,182100,425313800,2865,2865,2865,2865,0
|
|
20241004,182000,425313800,2865,2865,2865,2865,0
|
|
20241004,181900,425313800,2865,2865,2865,2865,0
|
|
20241004,181800,425313800,2865,2865,2865,2865,0
|
|
20241004,181700,425313800,2865,2865,2865,2865,0
|
|
20241004,181600,425313800,2865,2865,2865,2865,0
|
|
20241004,181500,425313800,2865,2865,2865,2865,0
|
|
20241004,181400,425313800,2865,2865,2865,2865,0
|
|
20241004,181300,425313800,2865,2865,2865,2865,0
|
|
20241004,181200,425313800,2865,2865,2865,2865,0
|
|
20241004,181100,425313800,2865,2865,2865,2865,0
|
|
20241004,181000,425313800,2865,2865,2865,2865,0
|
|
20241004,180900,425313800,2865,2865,2865,2865,0
|
|
20241004,180800,425313800,2865,2865,2865,2865,0
|
|
20241004,180700,425313800,2865,2865,2865,2865,0
|
|
20241004,180600,425313800,2865,2865,2865,2865,0
|
|
20241004,180500,425313800,2865,2865,2865,2865,0
|
|
20241004,180400,425313800,2865,2865,2865,2865,0
|
|
20241004,180300,425313800,2865,2865,2865,2865,0
|
|
20241004,180200,425313800,2865,2865,2865,2865,0
|
|
20241004,180100,425313800,2865,2865,2865,2865,0
|
|
20241004,180000,425313800,2865,2865,2865,2865,0
|
|
20241004,175900,425313800,2865,2865,2865,2865,0
|
|
20241004,175800,425313800,2865,2865,2865,2865,0
|
|
20241004,175700,425313800,2865,2865,2865,2865,0
|
|
20241004,175600,425313800,2865,2865,2865,2865,0
|
|
20241004,175500,425313800,2865,2865,2865,2865,0
|
|
20241004,175400,425313800,2865,2865,2865,2865,644
|
|
20241004,175300,425313800,2865,2865,2865,2865,0
|
|
20241004,175200,425313800,2865,2865,2865,2865,0
|
|
20241004,175100,425313800,2865,2865,2865,2865,0
|
|
20241004,175000,425313800,2865,2865,2865,2865,0
|
|
20241004,174900,425313800,2865,2865,2865,2865,0
|
|
20241004,174800,425313800,2865,2865,2865,2865,0
|
|
20241004,174700,425313800,2865,2865,2865,2865,0
|
|
20241004,174600,425313800,2865,2865,2865,2865,0
|
|
20241004,174500,425313800,2865,2865,2865,2865,0
|
|
20241004,174400,425313800,2865,2865,2865,2865,0
|
|
20241004,174300,425313800,2865,2865,2865,2865,0
|
|
20241004,174200,425313800,2865,2865,2865,2865,0
|
|
20241004,174100,425313800,2865,2865,2865,2865,0
|
|
20241004,174000,425313800,2865,2865,2865,2865,0
|
|
20241004,173900,425313800,2865,2865,2865,2865,0
|
|
20241004,173800,425313800,2865,2865,2865,2865,0
|
|
20241004,173700,425313800,2865,2865,2865,2865,0
|
|
20241004,173600,425313800,2865,2865,2865,2865,0
|
|
20241004,173500,425313800,2865,2865,2865,2865,0
|
|
20241004,173400,425313800,2865,2865,2865,2865,0
|
|
20241004,173300,425313800,2865,2865,2865,2865,0
|
|
20241004,173200,425313800,2865,2865,2865,2865,0
|
|
20241004,173100,425313800,2865,2865,2865,2865,0
|
|
20241004,173000,425313800,2865,2865,2865,2865,0
|
|
20241004,172900,425313800,2865,2865,2865,2865,0
|
|
20241004,172800,425313800,2865,2865,2865,2865,0
|
|
20241004,172700,425313800,2865,2865,2865,2865,0
|
|
20241004,172600,425313800,2865,2865,2865,2865,0
|
|
20241004,172500,425313800,2865,2865,2865,2865,0
|
|
20241004,172400,425313800,2865,2865,2865,2865,644
|
|
20241004,172300,425313800,2865,2865,2865,2865,0
|
|
20241004,172200,425313800,2865,2865,2865,2865,0
|
|
20241004,172100,425313800,2865,2865,2865,2865,0
|
|
20241004,172000,425313800,2865,2865,2865,2865,0
|
|
20241004,171900,425313800,2865,2865,2865,2865,0
|
|
20241004,171800,425313800,2865,2865,2865,2865,0
|
|
20241004,171700,425313800,2865,2865,2865,2865,0
|
|
20241004,171600,425313800,2865,2865,2865,2865,0
|
|
20241004,171500,425313800,2865,2865,2865,2865,0
|
|
20241004,171400,425313800,2865,2865,2865,2865,0
|
|
20241004,171300,425313800,2865,2865,2865,2865,0
|
|
20241004,171200,425313800,2865,2865,2865,2865,0
|
|
20241004,171100,425313800,2865,2865,2865,2865,0
|
|
20241004,171000,425313800,2865,2865,2865,2865,0
|
|
20241004,170900,425313800,2865,2865,2865,2865,0
|
|
20241004,170800,425313800,2865,2865,2865,2865,0
|
|
20241004,170700,425313800,2865,2865,2865,2865,0
|
|
20241004,170600,425313800,2865,2865,2865,2865,0
|
|
20241004,170500,425313800,2865,2865,2865,2865,0
|
|
20241004,170400,425313800,2865,2865,2865,2865,0
|
|
20241004,170300,425313800,2865,2865,2865,2865,0
|
|
20241004,170200,425313800,2865,2865,2865,2865,0
|
|
20241004,170100,425313800,2865,2865,2865,2865,0
|
|
20241004,170000,425313800,2865,2865,2865,2865,0
|
|
20241004,165900,425313800,2865,2865,2865,2865,0
|
|
20241004,165800,425313800,2865,2865,2865,2865,0
|
|
20241004,165700,425313800,2865,2865,2865,2865,0
|
|
20241004,165600,425313800,2865,2865,2865,2865,0
|
|
20241004,165500,425313800,2865,2865,2865,2865,0
|
|
20241004,165400,425313800,2865,2865,2865,2865,644
|
|
20241004,165300,425313800,2865,2865,2865,2865,0
|
|
20241004,165200,425313800,2865,2865,2865,2865,0
|
|
20241004,165100,425313800,2865,2865,2865,2865,0
|
|
20241004,165000,425313800,2865,2865,2865,2865,0
|
|
20241004,164900,425313800,2865,2865,2865,2865,0
|
|
20241004,164800,425313800,2865,2865,2865,2865,0
|
|
20241004,164700,425313800,2865,2865,2865,2865,0
|
|
20241004,164600,425313800,2865,2865,2865,2865,0
|
|
20241004,164500,425313800,2865,2865,2865,2865,0
|
|
20241004,164400,425313800,2865,2865,2865,2865,0
|
|
20241004,164300,425313800,2865,2865,2865,2865,0
|
|
20241004,164200,425313800,2865,2865,2865,2865,0
|
|
20241004,164100,425313800,2865,2865,2865,2865,0
|
|
20241004,164000,425313800,2865,2865,2865,2865,0
|
|
20241004,163900,425313800,2865,2865,2865,2865,0
|
|
20241004,163800,425313800,2865,2865,2865,2865,0
|
|
20241004,163700,425313800,2865,2865,2865,2865,0
|
|
20241004,163600,425313800,2865,2865,2865,2865,0
|
|
20241004,163500,425313800,2865,2865,2865,2865,0
|
|
20241004,163400,425313800,2865,2865,2865,2865,0
|
|
20241004,163300,425313800,2865,2865,2865,2865,0
|
|
20241004,163200,425313800,2865,2865,2865,2865,0
|
|
20241004,163100,425313800,2865,2865,2865,2865,0
|
|
20241004,163000,425313800,2865,2865,2865,2865,0
|
|
20241004,162900,425313800,2865,2865,2865,2865,0
|
|
20241004,162800,425313800,2865,2865,2865,2865,0
|
|
20241004,162700,425313800,2865,2865,2865,2865,0
|
|
20241004,162600,425313800,2865,2865,2865,2865,0
|
|
20241004,162500,425313800,2865,2865,2865,2865,0
|
|
20241004,162400,425313800,2865,2865,2865,2865,644
|
|
20241004,162300,425313800,2865,2865,2865,2865,0
|
|
20241004,162200,425313800,2865,2865,2865,2865,0
|
|
20241004,162100,425313800,2865,2865,2865,2865,0
|
|
20241004,162000,425313800,2865,2865,2865,2865,0
|
|
20241004,161900,425313800,2865,2865,2865,2865,0
|
|
20241004,161800,425313800,2865,2865,2865,2865,0
|
|
20241004,161700,425313800,2865,2865,2865,2865,0
|
|
20241004,161600,425313800,2865,2865,2865,2865,0
|
|
20241004,161500,425313800,2865,2865,2865,2865,0
|
|
20241004,161400,425313800,2865,2865,2865,2865,0
|
|
20241004,161300,425313800,2865,2865,2865,2865,0
|
|
20241004,161200,425313800,2865,2865,2865,2865,0
|
|
20241004,161100,425313800,2865,2865,2865,2865,0
|
|
20241004,161000,425313800,2865,2865,2865,2865,0
|
|
20241004,160900,425313800,2865,2865,2865,2865,0
|
|
20241004,160800,425313800,2865,2865,2865,2865,0
|
|
20241004,160700,425313800,2865,2865,2865,2865,0
|
|
20241004,160600,425313800,2865,2865,2865,2865,0
|
|
20241004,160500,425313800,2865,2865,2865,2865,0
|
|
20241004,160400,425313800,2865,2865,2865,2865,0
|
|
20241004,160300,425313800,2865,2865,2865,2865,0
|
|
20241004,160200,425313800,2865,2865,2865,2865,0
|
|
20241004,160100,425313800,2865,2865,2865,2865,0
|
|
20241004,160000,425313800,2865,2865,2865,2865,0
|
|
20241004,155900,425313800,2865,2865,2865,2865,0
|
|
20241004,155800,425313800,2865,2865,2865,2865,0
|
|
20241004,155700,425313800,2865,2865,2865,2865,0
|
|
20241004,155600,425313800,2865,2865,2865,2865,0
|
|
20241004,155500,425313800,2865,2865,2865,2865,0
|
|
20241004,155400,425313800,2865,2865,2865,2865,644
|
|
20241004,155300,425313800,2865,2865,2865,2865,0
|
|
20241004,155200,425313800,2865,2865,2865,2865,0
|
|
20241004,155100,425313800,2865,2865,2865,2865,0
|
|
20241004,155000,425313800,2865,2865,2865,2865,0
|
|
20241004,154900,425313800,2865,2865,2865,2865,0
|
|
20241004,154800,425313800,2865,2865,2865,2865,0
|
|
20241004,154700,425313800,2865,2865,2865,2865,0
|
|
20241004,154600,425313800,2865,2865,2865,2865,0
|
|
20241004,154500,425313800,2865,2865,2865,2865,0
|
|
20241004,154400,425313800,2865,2865,2865,2865,0
|
|
20241004,154300,425313800,2865,2865,2865,2865,0
|
|
20241004,154200,425313800,2865,2865,2865,2865,0
|
|
20241004,154100,425313800,2865,2865,2865,2865,0
|
|
20241004,154000,425313800,2865,2865,2865,2865,0
|
|
20241004,153900,425313800,2865,2865,2865,2865,0
|
|
20241004,153800,425313800,2865,2865,2865,2865,0
|
|
20241004,153700,425313800,2865,2865,2865,2865,0
|
|
20241004,153600,425313800,2865,2865,2865,2865,0
|
|
20241004,153500,425313800,2865,2865,2865,2865,0
|
|
20241004,153400,425313800,2865,2865,2865,2865,0
|
|
20241004,153300,425313800,2865,2865,2865,2865,0
|
|
20241004,153200,425313800,2865,2865,2865,2865,0
|
|
20241004,153100,425313800,2865,2865,2865,2865,0
|
|
20241004,153000,425313800,2865,2865,2865,2865,644
|
|
20241004,152900,423468740,2865,2865,2865,2865,0
|
|
20241004,152800,423468740,2865,2865,2865,2865,0
|
|
20241004,152700,423468740,2865,2865,2865,2865,0
|
|
20241004,152600,423468740,2865,2865,2865,2865,0
|
|
20241004,152500,423468740,2865,2865,2865,2865,0
|
|
20241004,152400,423468740,2865,2865,2865,2865,0
|
|
20241004,152300,423468740,2865,2865,2865,2865,0
|
|
20241004,152200,423468740,2865,2865,2865,2865,0
|
|
20241004,152100,423468740,2865,2865,2865,2865,0
|
|
20241004,152000,423468740,2865,2865,2865,2865,0
|
|
20241004,151900,423468740,2865,2865,2865,2865,0
|
|
20241004,151800,423468740,2865,2865,2865,2865,0
|
|
20241004,151700,423468740,2865,2865,2865,2865,0
|
|
20241004,151600,423468740,2865,2865,2865,2865,0
|
|
20241004,151500,423468740,2865,2865,2865,2865,0
|
|
20241004,151400,423468740,2865,2865,2865,2865,0
|
|
20241004,151300,423468740,2865,2865,2865,2865,41
|
|
20241004,151200,423351275,2865,2865,2865,2865,100
|
|
20241004,151100,423064775,2865,2865,2865,2865,0
|
|
20241004,151000,423064775,2865,2850,2865,2845,345
|
|
20241004,150900,422081565,2865,2865,2865,2865,0
|
|
20241004,150800,422081565,2865,2865,2865,2865,0
|
|
20241004,150700,422081565,2865,2865,2865,2865,0
|
|
20241004,150600,422081565,2865,2865,2865,2865,0
|
|
20241004,150500,422081565,2865,2865,2865,2865,0
|
|
20241004,150400,422081565,2865,2865,2865,2865,1
|
|
20241004,150300,422078700,2850,2865,2865,2850,1500
|
|
20241004,150200,417798220,2875,2875,2875,2875,0
|
|
20241004,150100,417798220,2875,2875,2875,2875,0
|
|
20241004,150000,417798220,2875,2875,2875,2875,0
|
|
20241004,145900,417798220,2875,2870,2875,2870,4
|
|
20241004,145800,417786735,2875,2865,2875,2865,1501
|
|
20241004,145700,413486335,2855,2865,2865,2855,2000
|
|
20241004,145600,407776155,2875,2875,2875,2875,0
|
|
20241004,145500,407776155,2875,2875,2875,2875,0
|
|
20241004,145400,407776155,2875,2875,2875,2875,0
|
|
20241004,145300,407776155,2875,2870,2875,2870,2
|
|
20241004,145200,407770410,2870,2870,2875,2865,20
|
|
20241004,145100,407713000,2875,2875,2875,2875,0
|
|
20241004,145000,407713000,2875,2875,2875,2875,0
|
|
20241004,144900,407713000,2875,2875,2875,2875,0
|
|
20241004,144800,407713000,2875,2870,2875,2870,2
|
|
20241004,144700,407707255,2870,2865,2870,2865,1394
|
|
20241004,144600,403713440,2865,2865,2865,2865,0
|
|
20241004,144500,403713440,2865,2865,2865,2865,1
|
|
20241004,144400,403710575,2860,2860,2860,2860,0
|
|
20241004,144300,403710575,2860,2860,2860,2860,1
|
|
20241004,144200,403707715,2850,2860,2865,2850,823
|
|
20241004,144100,401357600,2860,2870,2870,2845,3899
|
|
20241004,144000,390200930,2870,2880,2880,2870,103
|
|
20241004,143900,389904605,2885,2885,2885,2885,572
|
|
20241004,143800,388254385,2885,2885,2885,2885,0
|
|
20241004,143700,388254385,2885,2885,2885,2885,1
|
|
20241004,143600,388251500,2885,2885,2885,2885,6
|
|
20241004,143500,388234190,2885,2885,2885,2880,74
|
|
20241004,143400,388020890,2885,2885,2885,2885,0
|
|
20241004,143300,388020890,2885,2885,2885,2885,0
|
|
20241004,143200,388020890,2885,2885,2885,2885,0
|
|
20241004,143100,388020890,2885,2885,2885,2885,0
|
|
20241004,143000,388020890,2885,2885,2885,2885,0
|
|
20241004,142900,388020890,2885,2880,2885,2880,11
|
|
20241004,142800,387989205,2880,2880,2880,2880,0
|
|
20241004,142700,387989205,2880,2880,2880,2880,1
|
|
20241004,142600,387986325,2885,2885,2885,2885,0
|
|
20241004,142500,387986325,2885,2885,2885,2885,0
|
|
20241004,142400,387986325,2885,2885,2885,2885,0
|
|
20241004,142300,387986325,2885,2885,2885,2885,0
|
|
20241004,142200,387986325,2885,2885,2885,2885,0
|
|
20241004,142100,387986325,2885,2885,2885,2885,0
|
|
20241004,142000,387986325,2885,2885,2885,2885,0
|
|
20241004,141900,387986325,2885,2885,2885,2885,17
|
|
20241004,141800,387937280,2885,2885,2885,2885,0
|
|
20241004,141700,387937280,2885,2885,2885,2885,0
|
|
20241004,141600,387937280,2885,2885,2885,2885,0
|
|
20241004,141500,387937280,2885,2885,2885,2885,1
|
|
20241004,141400,387934395,2880,2880,2880,2880,0
|
|
20241004,141300,387934395,2880,2880,2880,2880,0
|
|
20241004,141200,387934395,2880,2880,2880,2880,0
|
|
20241004,141100,387934395,2880,2880,2880,2880,500
|
|
20241004,141000,386494395,2885,2885,2885,2885,0
|
|
20241004,140900,386494395,2885,2885,2885,2885,0
|
|
20241004,140800,386494395,2885,2885,2885,2885,0
|
|
20241004,140700,386494395,2885,2885,2885,2885,0
|
|
20241004,140600,386494395,2885,2885,2885,2885,0
|
|
20241004,140500,386494395,2885,2885,2885,2885,0
|
|
20241004,140400,386494395,2885,2885,2885,2885,100
|
|
20241004,140300,386205895,2885,2885,2885,2885,0
|
|
20241004,140200,386205895,2885,2885,2885,2885,0
|
|
20241004,140100,386205895,2885,2885,2885,2885,0
|
|
20241004,140000,386205895,2885,2885,2885,2885,0
|
|
20241004,135900,386205895,2885,2885,2885,2885,0
|
|
20241004,135800,386205895,2885,2885,2885,2885,0
|
|
20241004,135700,386205895,2885,2885,2885,2885,0
|
|
20241004,135600,386205895,2885,2885,2885,2885,0
|
|
20241004,135500,386205895,2885,2870,2885,2870,113
|
|
20241004,135400,385881570,2885,2885,2885,2885,0
|
|
20241004,135300,385881570,2885,2885,2885,2885,0
|
|
20241004,135200,385881570,2885,2885,2885,2885,0
|
|
20241004,135100,385881570,2885,2885,2885,2885,0
|
|
20241004,135000,385881570,2885,2885,2885,2885,0
|
|
20241004,134900,385881570,2885,2885,2885,2885,0
|
|
20241004,134800,385881570,2885,2885,2885,2885,0
|
|
20241004,134700,385881570,2885,2885,2885,2885,0
|
|
20241004,134600,385881570,2885,2885,2885,2885,0
|
|
20241004,134500,385881570,2885,2885,2885,2880,20
|
|
20241004,134400,385823920,2885,2890,2890,2885,2
|
|
20241004,134300,385818145,2885,2885,2890,2885,1003
|
|
20241004,134200,382924485,2890,2890,2890,2890,0
|
|
20241004,134100,382924485,2890,2890,2890,2890,0
|
|
20241004,134000,382924485,2890,2890,2890,2890,0
|
|
20241004,133900,382924485,2890,2890,2890,2890,0
|
|
20241004,133800,382924485,2890,2890,2890,2890,0
|
|
20241004,133700,382924485,2890,2890,2890,2890,0
|
|
20241004,133600,382924485,2890,2890,2890,2890,0
|
|
20241004,133500,382924485,2890,2890,2890,2890,0
|
|
20241004,133400,382924485,2890,2890,2890,2890,0
|
|
20241004,133300,382924485,2890,2890,2890,2890,0
|
|
20241004,133200,382924485,2890,2890,2890,2890,0
|
|
20241004,133100,382924485,2890,2890,2890,2890,0
|
|
20241004,133000,382924485,2890,2890,2890,2890,0
|
|
20241004,132900,382924485,2890,2890,2890,2890,0
|
|
20241004,132800,382924485,2890,2885,2890,2885,6
|
|
20241004,132700,382907170,2890,2890,2890,2890,0
|
|
20241004,132600,382907170,2890,2890,2890,2890,0
|
|
20241004,132500,382907170,2890,2890,2890,2890,0
|
|
20241004,132400,382907170,2890,2890,2890,2890,3
|
|
20241004,132300,382898500,2885,2885,2885,2885,0
|
|
20241004,132200,382898500,2885,2885,2885,2885,0
|
|
20241004,132100,382898500,2885,2885,2885,2885,0
|
|
20241004,132000,382898500,2885,2885,2885,2885,0
|
|
20241004,131900,382898500,2885,2885,2885,2885,0
|
|
20241004,131800,382898500,2885,2885,2885,2885,0
|
|
20241004,131700,382898500,2885,2885,2885,2885,0
|
|
20241004,131600,382898500,2885,2885,2885,2885,3
|
|
20241004,131500,382889845,2880,2880,2880,2880,55
|
|
20241004,131400,382731445,2870,2870,2870,2870,0
|
|
20241004,131300,382731445,2870,2870,2870,2870,0
|
|
20241004,131200,382731445,2870,2870,2870,2870,0
|
|
20241004,131100,382731445,2870,2870,2870,2870,0
|
|
20241004,131000,382731445,2870,2870,2870,2870,0
|
|
20241004,130900,382731445,2870,2870,2870,2870,0
|
|
20241004,130800,382731445,2870,2880,2880,2870,613
|
|
20241004,130700,380969330,2895,2895,2895,2895,0
|
|
20241004,130600,380969330,2895,2895,2895,2895,0
|
|
20241004,130500,380969330,2895,2895,2895,2895,0
|
|
20241004,130400,380969330,2895,2895,2895,2895,0
|
|
20241004,130300,380969330,2895,2895,2895,2895,0
|
|
20241004,130200,380969330,2895,2895,2895,2895,0
|
|
20241004,130100,380969330,2895,2895,2895,2895,0
|
|
20241004,130000,380969330,2895,2895,2895,2895,0
|
|
20241004,125900,380969330,2895,2895,2895,2895,0
|
|
20241004,125800,380969330,2895,2895,2895,2895,0
|
|
20241004,125700,380969330,2895,2890,2895,2890,2
|
|
20241004,125600,380963545,2890,2880,2890,2880,5
|
|
20241004,125500,380949115,2895,2895,2895,2895,0
|
|
20241004,125400,380949115,2895,2895,2895,2895,0
|
|
20241004,125300,380949115,2895,2895,2895,2895,0
|
|
20241004,125200,380949115,2895,2890,2895,2890,10
|
|
20241004,125100,380920195,2885,2890,2890,2885,10
|
|
20241004,125000,380891300,2890,2890,2890,2890,0
|
|
20241004,124900,380891300,2890,2890,2890,2890,0
|
|
20241004,124800,380891300,2890,2890,2890,2890,0
|
|
20241004,124700,380891300,2890,2890,2890,2890,473
|
|
20241004,124600,379524330,2890,2890,2890,2890,0
|
|
20241004,124500,379524330,2890,2890,2890,2890,0
|
|
20241004,124400,379524330,2890,2890,2890,2890,0
|
|
20241004,124300,379524330,2890,2890,2890,2890,0
|
|
20241004,124200,379524330,2890,2890,2890,2890,0
|
|
20241004,124100,379524330,2890,2890,2890,2890,0
|
|
20241004,124000,379524330,2890,2890,2890,2890,0
|
|
20241004,123900,379524330,2890,2890,2890,2890,0
|
|
20241004,123800,379524330,2890,2890,2890,2890,1
|
|
20241004,123700,379521440,2875,2875,2875,2875,0
|
|
20241004,123600,379521440,2875,2875,2875,2875,0
|
|
20241004,123500,379521440,2875,2875,2875,2875,0
|
|
20241004,123400,379521440,2875,2875,2875,2875,0
|
|
20241004,123300,379521440,2875,2875,2875,2875,0
|
|
20241004,123200,379521440,2875,2875,2875,2875,0
|
|
20241004,123100,379521440,2875,2875,2875,2875,0
|
|
20241004,123000,379521440,2875,2875,2875,2875,0
|
|
20241004,122900,379521440,2875,2875,2875,2875,0
|
|
20241004,122800,379521440,2875,2875,2875,2875,0
|
|
20241004,122700,379521440,2875,2875,2875,2875,0
|
|
20241004,122600,379521440,2875,2875,2875,2875,0
|
|
20241004,122500,379521440,2875,2875,2875,2875,0
|
|
20241004,122400,379521440,2875,2875,2875,2875,0
|
|
20241004,122300,379521440,2875,2875,2875,2875,0
|
|
20241004,122200,379521440,2875,2875,2875,2875,0
|
|
20241004,122100,379521440,2875,2875,2875,2875,11
|
|
20241004,122000,379489815,2895,2895,2895,2895,0
|
|
20241004,121900,379489815,2895,2895,2895,2895,0
|
|
20241004,121800,379489815,2895,2895,2895,2895,0
|
|
20241004,121700,379489815,2895,2895,2895,2895,0
|
|
20241004,121600,379489815,2895,2895,2895,2895,0
|
|
20241004,121500,379489815,2895,2895,2895,2895,0
|
|
20241004,121400,379489815,2895,2895,2895,2895,0
|
|
20241004,121300,379489815,2895,2895,2895,2895,0
|
|
20241004,121200,379489815,2895,2895,2895,2895,0
|
|
20241004,121100,379489815,2895,2890,2895,2890,101
|
|
20241004,121000,379197920,2895,2895,2895,2895,0
|
|
20241004,120900,379197920,2895,2895,2895,2895,0
|
|
20241004,120800,379197920,2895,2895,2895,2895,0
|
|
20241004,120700,379197920,2895,2895,2895,2895,0
|
|
20241004,120600,379197920,2895,2895,2895,2895,0
|
|
20241004,120500,379197920,2895,2895,2895,2895,0
|
|
20241004,120400,379197920,2895,2895,2895,2895,0
|
|
20241004,120300,379197920,2895,2895,2895,2895,0
|
|
20241004,120200,379197920,2895,2895,2895,2895,0
|
|
20241004,120100,379197920,2895,2895,2895,2895,0
|
|
20241004,120000,379197920,2895,2890,2895,2890,2
|
|
20241004,115900,379192135,2875,2875,2875,2875,70
|
|
20241004,115800,378990885,2875,2890,2895,2875,4
|
|
20241004,115700,378979345,2890,2890,2890,2890,0
|
|
20241004,115600,378979345,2890,2890,2890,2890,0
|
|
20241004,115500,378979345,2890,2890,2890,2890,0
|
|
20241004,115400,378979345,2890,2890,2890,2890,0
|
|
20241004,115300,378979345,2890,2890,2890,2890,0
|
|
20241004,115200,378979345,2890,2895,2900,2880,281
|
|
20241004,115100,378164665,2895,2865,2900,2865,4877
|
|
20241004,115000,364089405,2865,2865,2865,2865,0
|
|
20241004,114900,364089405,2865,2865,2865,2865,0
|
|
20241004,114800,364089405,2865,2865,2865,2865,0
|
|
20241004,114700,364089405,2865,2865,2865,2865,0
|
|
20241004,114600,364089405,2865,2865,2865,2865,0
|
|
20241004,114500,364089405,2865,2865,2865,2865,0
|
|
20241004,114400,364089405,2865,2865,2865,2865,0
|
|
20241004,114300,364089405,2865,2865,2865,2865,0
|
|
20241004,114200,364089405,2865,2865,2865,2865,0
|
|
20241004,114100,364089405,2865,2865,2865,2865,0
|
|
20241004,114000,364089405,2865,2865,2865,2865,0
|
|
20241004,113900,364089405,2865,2865,2865,2865,0
|
|
20241004,113800,364089405,2865,2865,2865,2865,0
|
|
20241004,113700,364089405,2865,2865,2865,2865,1
|
|
20241004,113600,364086540,2860,2860,2860,2860,2
|
|
20241004,113500,364080820,2850,2850,2850,2850,0
|
|
20241004,113400,364080820,2850,2860,2860,2850,530
|
|
20241004,113300,362568540,2870,2870,2870,2870,0
|
|
20241004,113200,362568540,2870,2870,2870,2870,3
|
|
20241004,113100,362559930,2865,2865,2865,2865,1
|
|
20241004,113000,362557065,2875,2875,2875,2875,0
|
|
20241004,112900,362557065,2875,2875,2875,2875,0
|
|
20241004,112800,362557065,2875,2875,2875,2875,0
|
|
20241004,112700,362557065,2875,2875,2875,2875,0
|
|
20241004,112600,362557065,2875,2875,2875,2875,0
|
|
20241004,112500,362557065,2875,2875,2875,2875,0
|
|
20241004,112400,362557065,2875,2875,2875,2875,0
|
|
20241004,112300,362557065,2875,2875,2875,2875,0
|
|
20241004,112200,362557065,2875,2875,2875,2875,1
|
|
20241004,112100,362554190,2875,2870,2875,2870,31
|
|
20241004,112000,362465215,2870,2870,2870,2870,0
|
|
20241004,111900,362465215,2870,2870,2870,2870,0
|
|
20241004,111800,362465215,2870,2870,2870,2870,0
|
|
20241004,111700,362465215,2870,2870,2870,2870,1
|
|
20241004,111600,362462345,2860,2860,2860,2860,1
|
|
20241004,111500,362459485,2875,2875,2875,2875,0
|
|
20241004,111400,362459485,2875,2875,2875,2875,0
|
|
20241004,111300,362459485,2875,2875,2875,2875,0
|
|
20241004,111200,362459485,2875,2875,2875,2875,0
|
|
20241004,111100,362459485,2875,2875,2875,2875,0
|
|
20241004,111000,362459485,2875,2875,2875,2875,0
|
|
20241004,110900,362459485,2875,2875,2875,2875,0
|
|
20241004,110800,362459485,2875,2870,2875,2870,11
|
|
20241004,110700,362427910,2870,2870,2870,2870,3
|
|
20241004,110600,362419300,2875,2875,2875,2875,0
|
|
20241004,110500,362419300,2875,2875,2875,2875,1
|
|
20241004,110400,362416425,2870,2870,2870,2870,15
|
|
20241004,110300,362373375,2870,2865,2870,2865,10
|
|
20241004,110200,362344710,2870,2865,2870,2865,11
|
|
20241004,110100,362313190,2870,2870,2870,2870,0
|
|
20241004,110000,362313190,2870,2860,2870,2850,270
|
|
20241004,105900,361542105,2850,2850,2850,2850,0
|
|
20241004,105800,361542105,2850,2865,2865,2850,174
|
|
20241004,105700,361044665,2870,2870,2870,2870,5
|
|
20241004,105600,361030315,2875,2875,2875,2875,0
|
|
20241004,105500,361030315,2875,2875,2875,2875,10
|
|
20241004,105400,361001565,2875,2875,2875,2875,0
|
|
20241004,105300,361001565,2875,2875,2875,2875,0
|
|
20241004,105200,361001565,2875,2875,2875,2875,0
|
|
20241004,105100,361001565,2875,2875,2875,2875,0
|
|
20241004,105000,361001565,2875,2875,2875,2875,0
|
|
20241004,104900,361001565,2875,2875,2875,2875,0
|
|
20241004,104800,361001565,2875,2875,2875,2875,0
|
|
20241004,104700,361001565,2875,2875,2875,2875,10
|
|
20241004,104600,360972815,2870,2865,2875,2865,40
|
|
20241004,104500,360858065,2865,2865,2865,2865,1
|
|
20241004,104400,360855200,2860,2860,2860,2860,10
|
|
20241004,104300,360826600,2865,2865,2865,2865,0
|
|
20241004,104200,360826600,2865,2865,2865,2865,0
|
|
20241004,104100,360826600,2865,2865,2865,2865,2
|
|
20241004,104000,360820870,2865,2865,2865,2865,12
|
|
20241004,103900,360786490,2865,2865,2865,2865,6
|
|
20241004,103800,360769300,2860,2865,2865,2860,14
|
|
20241004,103700,360729240,2875,2875,2875,2875,0
|
|
20241004,103600,360729240,2875,2875,2875,2875,3
|
|
20241004,103500,360720615,2875,2875,2875,2875,5
|
|
20241004,103400,360706240,2870,2885,2885,2870,9
|
|
20241004,103300,360680370,2885,2870,2885,2870,36
|
|
20241004,103200,360576775,2880,2865,2880,2865,8
|
|
20241004,103100,360553840,2865,2860,2865,2860,669
|
|
20241004,103000,358637335,2860,2860,2860,2860,0
|
|
20241004,102900,358637335,2860,2860,2860,2860,0
|
|
20241004,102800,358637335,2860,2860,2860,2860,0
|
|
20241004,102700,358637335,2860,2860,2860,2860,5
|
|
20241004,102600,358623035,2850,2860,2860,2850,33
|
|
20241004,102500,358528885,2850,2850,2850,2850,0
|
|
20241004,102400,358528885,2850,2850,2850,2850,2
|
|
20241004,102300,358523185,2850,2865,2865,2850,3
|
|
20241004,102200,358514620,2850,2860,2860,2850,397
|
|
20241004,102100,357383120,2850,2865,2880,2850,1007
|
|
20241004,102000,354506885,2865,2870,2880,2860,58
|
|
20241004,101900,354340610,2870,2870,2870,2870,36
|
|
20241004,101800,354237290,2875,2875,2875,2875,0
|
|
20241004,101700,354237290,2875,2875,2875,2875,0
|
|
20241004,101600,354237290,2875,2875,2875,2875,0
|
|
20241004,101500,354237290,2875,2860,2875,2860,5
|
|
20241004,101400,354222960,2880,2855,2880,2855,42
|
|
20241004,101300,354102920,2880,2880,2880,2880,0
|
|
20241004,101200,354102920,2880,2880,2880,2880,0
|
|
20241004,101100,354102920,2880,2880,2880,2880,0
|
|
20241004,101000,354102920,2880,2880,2880,2880,0
|
|
20241004,100900,354102920,2880,2880,2880,2880,10
|
|
20241004,100800,354074120,2885,2885,2885,2885,0
|
|
20241004,100700,354074120,2885,2865,2885,2865,460
|
|
20241004,100600,352747165,2875,2850,2890,2845,3609
|
|
20241004,100500,342348335,2870,2830,2880,2830,1145
|
|
20241004,100400,339061295,2845,2845,2845,2835,18
|
|
20241004,100300,339010095,2845,2815,2845,2815,3478
|
|
20241004,100200,329142635,2825,2800,2825,2800,35225
|
|
20241004,100100,230486045,2800,2800,2800,2800,12293
|
|
20241004,100000,196065645,2800,2800,2800,2800,23001
|
|
20241004,095900,131662845,2800,2800,2800,2800,12972
|
|
20241004,095800,95341245,2800,2885,2885,2790,30208
|
|
20241004,095700,10357325,2890,2890,2890,2890,0
|
|
20241004,095600,10357325,2890,2890,2890,2890,0
|
|
20241004,095500,10357325,2890,2885,2890,2885,343
|
|
20241004,095400,9367765,2870,2875,2875,2870,198
|
|
20241004,095300,8799435,2885,2885,2885,2885,0
|
|
20241004,095200,8799435,2885,2885,2885,2885,0
|
|
20241004,095100,8799435,2885,2885,2885,2885,0
|
|
20241004,095000,8799435,2885,2885,2885,2885,0
|
|
20241004,094900,8799435,2885,2880,2885,2880,335
|
|
20241004,094800,7832970,2885,2885,2885,2885,0
|
|
20241004,094700,7832970,2885,2885,2885,2885,0
|
|
20241004,094600,7832970,2885,2885,2885,2885,0
|
|
20241004,094500,7832970,2885,2885,2885,2885,0
|
|
20241004,094400,7832970,2885,2880,2885,2880,15
|
|
20241004,094300,7789705,2880,2880,2880,2880,1
|
|
20241004,094200,7786825,2885,2885,2885,2880,358
|
|
20241004,094100,6754000,2885,2880,2885,2880,100
|
|
20241004,094000,6465665,2880,2880,2880,2880,0
|
|
20241004,093900,6465665,2880,2880,2880,2880,150
|
|
20241004,093800,6033665,2880,2880,2880,2880,8
|
|
20241004,093700,6010625,2885,2880,2885,2880,15
|
|
20241004,093600,5967405,2880,2880,2880,2880,24
|
|
20241004,093500,5898285,2880,2880,2880,2880,61
|
|
20241004,093400,5722605,2880,2880,2880,2880,0
|
|
20241004,093300,5722605,2880,2880,2880,2880,0
|
|
20241004,093200,5722605,2880,2870,2880,2870,243
|
|
20241004,093100,5023155,2865,2865,2865,2865,14
|
|
20241004,093000,4983045,2865,2865,2865,2865,0
|
|
20241004,092900,4983045,2865,2865,2865,2865,0
|
|
20241004,092800,4983045,2865,2865,2865,2865,101
|
|
20241004,092700,4693680,2865,2865,2865,2865,6
|
|
20241004,092600,4676490,2865,2865,2865,2865,0
|
|
20241004,092500,4676490,2865,2865,2865,2865,0
|
|
20241004,092400,4676490,2865,2865,2865,2865,0
|
|
20241004,092300,4676490,2865,2865,2865,2865,30
|
|
20241004,092200,4590540,2870,2870,2870,2870,0
|
|
20241004,092100,4590540,2870,2870,2870,2870,0
|
|
20241004,092000,4590540,2870,2865,2870,2865,100
|
|
20241004,091900,4304035,2865,2865,2870,2865,3
|
|
20241004,091800,4295435,2870,2865,2870,2865,5
|
|
20241004,091700,4281100,2880,2880,2880,2880,0
|
|
20241004,091600,4281100,2880,2865,2880,2860,61
|
|
20241004,091500,4106545,2870,2870,2870,2870,0
|
|
20241004,091400,4106545,2870,2870,2870,2870,3
|
|
20241004,091300,4097935,2885,2885,2885,2885,0
|
|
20241004,091200,4097935,2885,2865,2890,2865,72
|
|
20241004,091100,3889905,2880,2880,2880,2880,3
|
|
20241004,091000,3881265,2895,2875,2895,2860,1019
|
|
20241004,090900,963745,2895,2890,2895,2890,51
|
|
20241004,090800,816350,2890,2890,2890,2890,142
|
|
20241004,090700,405970,2890,2890,2890,2890,10
|
|
20241004,090600,377070,2890,2890,2890,2890,0
|
|
20241004,090500,377070,2890,2890,2890,2890,0
|
|
20241004,090400,377070,2890,2890,2890,2890,1
|
|
20241004,090300,374180,2875,2880,2880,2875,114
|
|
20241004,090200,46315,2890,2890,2890,2890,0
|
|
20241004,090100,46315,2890,2900,2905,2890,10
|
|
20241004,090000,17355,2900,2890,2900,2890,6
|