633 lines
29 KiB
CSV
633 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,193000,95750540,2885,2885,2885,2885,511
|
|
20241007,192900,95750540,2885,2885,2885,2885,0
|
|
20241007,192800,95750540,2885,2885,2885,2885,0
|
|
20241007,192700,95750540,2885,2885,2885,2885,0
|
|
20241007,192600,95750540,2885,2885,2885,2885,0
|
|
20241007,192500,95750540,2885,2885,2885,2885,0
|
|
20241007,192400,95750540,2885,2885,2885,2885,0
|
|
20241007,192300,95750540,2885,2885,2885,2885,0
|
|
20241007,192200,95750540,2885,2885,2885,2885,0
|
|
20241007,192100,95750540,2885,2885,2885,2885,0
|
|
20241007,192000,95750540,2885,2885,2885,2885,0
|
|
20241007,191900,95750540,2885,2885,2885,2885,0
|
|
20241007,191800,95750540,2885,2885,2885,2885,0
|
|
20241007,191700,95750540,2885,2885,2885,2885,0
|
|
20241007,191600,95750540,2885,2885,2885,2885,0
|
|
20241007,191500,95750540,2885,2885,2885,2885,0
|
|
20241007,191400,95750540,2885,2885,2885,2885,0
|
|
20241007,191300,95750540,2885,2885,2885,2885,0
|
|
20241007,191200,95750540,2885,2885,2885,2885,0
|
|
20241007,191100,95750540,2885,2885,2885,2885,0
|
|
20241007,191000,95750540,2885,2885,2885,2885,0
|
|
20241007,190900,95750540,2885,2885,2885,2885,0
|
|
20241007,190800,95750540,2885,2885,2885,2885,0
|
|
20241007,190700,95750540,2885,2885,2885,2885,0
|
|
20241007,190600,95750540,2885,2885,2885,2885,0
|
|
20241007,190500,95750540,2885,2885,2885,2885,0
|
|
20241007,190400,95750540,2885,2885,2885,2885,0
|
|
20241007,190300,95750540,2885,2885,2885,2885,0
|
|
20241007,190200,95750540,2885,2885,2885,2885,0
|
|
20241007,190100,95750540,2885,2885,2885,2885,0
|
|
20241007,190000,95750540,2885,2885,2885,2885,511
|
|
20241007,185900,95750540,2885,2885,2885,2885,0
|
|
20241007,185800,95750540,2885,2885,2885,2885,0
|
|
20241007,185700,95750540,2885,2885,2885,2885,0
|
|
20241007,185600,95750540,2885,2885,2885,2885,0
|
|
20241007,185500,95750540,2885,2885,2885,2885,0
|
|
20241007,185400,95750540,2885,2885,2885,2885,0
|
|
20241007,185300,95750540,2885,2885,2885,2885,0
|
|
20241007,185200,95750540,2885,2885,2885,2885,0
|
|
20241007,185100,95750540,2885,2885,2885,2885,0
|
|
20241007,185000,95750540,2885,2885,2885,2885,0
|
|
20241007,184900,95750540,2885,2885,2885,2885,0
|
|
20241007,184800,95750540,2885,2885,2885,2885,0
|
|
20241007,184700,95750540,2885,2885,2885,2885,0
|
|
20241007,184600,95750540,2885,2885,2885,2885,0
|
|
20241007,184500,95750540,2885,2885,2885,2885,0
|
|
20241007,184400,95750540,2885,2885,2885,2885,0
|
|
20241007,184300,95750540,2885,2885,2885,2885,0
|
|
20241007,184200,95750540,2885,2885,2885,2885,0
|
|
20241007,184100,95750540,2885,2885,2885,2885,0
|
|
20241007,184000,95750540,2885,2885,2885,2885,0
|
|
20241007,183900,95750540,2885,2885,2885,2885,0
|
|
20241007,183800,95750540,2885,2885,2885,2885,0
|
|
20241007,183700,95750540,2885,2885,2885,2885,0
|
|
20241007,183600,95750540,2885,2885,2885,2885,0
|
|
20241007,183500,95750540,2885,2885,2885,2885,0
|
|
20241007,183400,95750540,2885,2885,2885,2885,0
|
|
20241007,183300,95750540,2885,2885,2885,2885,0
|
|
20241007,183200,95750540,2885,2885,2885,2885,0
|
|
20241007,183100,95750540,2885,2885,2885,2885,0
|
|
20241007,183000,95750540,2885,2885,2885,2885,511
|
|
20241007,182900,95750540,2885,2885,2885,2885,0
|
|
20241007,182800,95750540,2885,2885,2885,2885,0
|
|
20241007,182700,95750540,2885,2885,2885,2885,0
|
|
20241007,182600,95750540,2885,2885,2885,2885,0
|
|
20241007,182500,95750540,2885,2885,2885,2885,0
|
|
20241007,182400,95750540,2885,2885,2885,2885,0
|
|
20241007,182300,95750540,2885,2885,2885,2885,0
|
|
20241007,182200,95750540,2885,2885,2885,2885,0
|
|
20241007,182100,95750540,2885,2885,2885,2885,0
|
|
20241007,182000,95750540,2885,2885,2885,2885,0
|
|
20241007,181900,95750540,2885,2885,2885,2885,0
|
|
20241007,181800,95750540,2885,2885,2885,2885,0
|
|
20241007,181700,95750540,2885,2885,2885,2885,0
|
|
20241007,181600,95750540,2885,2885,2885,2885,0
|
|
20241007,181500,95750540,2885,2885,2885,2885,0
|
|
20241007,181400,95750540,2885,2885,2885,2885,0
|
|
20241007,181300,95750540,2885,2885,2885,2885,0
|
|
20241007,181200,95750540,2885,2885,2885,2885,0
|
|
20241007,181100,95750540,2885,2885,2885,2885,0
|
|
20241007,181000,95750540,2885,2885,2885,2885,0
|
|
20241007,180900,95750540,2885,2885,2885,2885,0
|
|
20241007,180800,95750540,2885,2885,2885,2885,0
|
|
20241007,180700,95750540,2885,2885,2885,2885,0
|
|
20241007,180600,95750540,2885,2885,2885,2885,0
|
|
20241007,180500,95750540,2885,2885,2885,2885,0
|
|
20241007,180400,95750540,2885,2885,2885,2885,0
|
|
20241007,180300,95750540,2885,2885,2885,2885,0
|
|
20241007,180200,95750540,2885,2885,2885,2885,0
|
|
20241007,180100,95750540,2885,2885,2885,2885,0
|
|
20241007,180000,95750540,2885,2885,2885,2885,511
|
|
20241007,175900,95750540,2885,2885,2885,2885,0
|
|
20241007,175800,95750540,2885,2885,2885,2885,0
|
|
20241007,175700,95750540,2885,2885,2885,2885,0
|
|
20241007,175600,95750540,2885,2885,2885,2885,0
|
|
20241007,175500,95750540,2885,2885,2885,2885,0
|
|
20241007,175400,95750540,2885,2885,2885,2885,0
|
|
20241007,175300,95750540,2885,2885,2885,2885,0
|
|
20241007,175200,95750540,2885,2885,2885,2885,0
|
|
20241007,175100,95750540,2885,2885,2885,2885,0
|
|
20241007,175000,95750540,2885,2885,2885,2885,0
|
|
20241007,174900,95750540,2885,2885,2885,2885,0
|
|
20241007,174800,95750540,2885,2885,2885,2885,0
|
|
20241007,174700,95750540,2885,2885,2885,2885,0
|
|
20241007,174600,95750540,2885,2885,2885,2885,0
|
|
20241007,174500,95750540,2885,2885,2885,2885,0
|
|
20241007,174400,95750540,2885,2885,2885,2885,0
|
|
20241007,174300,95750540,2885,2885,2885,2885,0
|
|
20241007,174200,95750540,2885,2885,2885,2885,0
|
|
20241007,174100,95750540,2885,2885,2885,2885,0
|
|
20241007,174000,95750540,2885,2885,2885,2885,0
|
|
20241007,173900,95750540,2885,2885,2885,2885,0
|
|
20241007,173800,95750540,2885,2885,2885,2885,0
|
|
20241007,173700,95750540,2885,2885,2885,2885,0
|
|
20241007,173600,95750540,2885,2885,2885,2885,0
|
|
20241007,173500,95750540,2885,2885,2885,2885,0
|
|
20241007,173400,95750540,2885,2885,2885,2885,0
|
|
20241007,173300,95750540,2885,2885,2885,2885,0
|
|
20241007,173200,95750540,2885,2885,2885,2885,0
|
|
20241007,173100,95750540,2885,2885,2885,2885,0
|
|
20241007,173000,95750540,2885,2885,2885,2885,511
|
|
20241007,172900,95750540,2885,2885,2885,2885,0
|
|
20241007,172800,95750540,2885,2885,2885,2885,0
|
|
20241007,172700,95750540,2885,2885,2885,2885,0
|
|
20241007,172600,95750540,2885,2885,2885,2885,0
|
|
20241007,172500,95750540,2885,2885,2885,2885,0
|
|
20241007,172400,95750540,2885,2885,2885,2885,0
|
|
20241007,172300,95750540,2885,2885,2885,2885,0
|
|
20241007,172200,95750540,2885,2885,2885,2885,0
|
|
20241007,172100,95750540,2885,2885,2885,2885,0
|
|
20241007,172000,95750540,2885,2885,2885,2885,0
|
|
20241007,171900,95750540,2885,2885,2885,2885,0
|
|
20241007,171800,95750540,2885,2885,2885,2885,0
|
|
20241007,171700,95750540,2885,2885,2885,2885,0
|
|
20241007,171600,95750540,2885,2885,2885,2885,0
|
|
20241007,171500,95750540,2885,2885,2885,2885,0
|
|
20241007,171400,95750540,2885,2885,2885,2885,0
|
|
20241007,171300,95750540,2885,2885,2885,2885,0
|
|
20241007,171200,95750540,2885,2885,2885,2885,0
|
|
20241007,171100,95750540,2885,2885,2885,2885,0
|
|
20241007,171000,95750540,2885,2885,2885,2885,0
|
|
20241007,170900,95750540,2885,2885,2885,2885,0
|
|
20241007,170800,95750540,2885,2885,2885,2885,0
|
|
20241007,170700,95750540,2885,2885,2885,2885,0
|
|
20241007,170600,95750540,2885,2885,2885,2885,0
|
|
20241007,170500,95750540,2885,2885,2885,2885,0
|
|
20241007,170400,95750540,2885,2885,2885,2885,0
|
|
20241007,170300,95750540,2885,2885,2885,2885,0
|
|
20241007,170200,95750540,2885,2885,2885,2885,0
|
|
20241007,170100,95750540,2885,2885,2885,2885,0
|
|
20241007,170000,95750540,2885,2885,2885,2885,511
|
|
20241007,165900,95750540,2885,2885,2885,2885,0
|
|
20241007,165800,95750540,2885,2885,2885,2885,0
|
|
20241007,165700,95750540,2885,2885,2885,2885,0
|
|
20241007,165600,95750540,2885,2885,2885,2885,0
|
|
20241007,165500,95750540,2885,2885,2885,2885,0
|
|
20241007,165400,95750540,2885,2885,2885,2885,0
|
|
20241007,165300,95750540,2885,2885,2885,2885,0
|
|
20241007,165200,95750540,2885,2885,2885,2885,0
|
|
20241007,165100,95750540,2885,2885,2885,2885,0
|
|
20241007,165000,95750540,2885,2885,2885,2885,0
|
|
20241007,164900,95750540,2885,2885,2885,2885,0
|
|
20241007,164800,95750540,2885,2885,2885,2885,0
|
|
20241007,164700,95750540,2885,2885,2885,2885,0
|
|
20241007,164600,95750540,2885,2885,2885,2885,0
|
|
20241007,164500,95750540,2885,2885,2885,2885,0
|
|
20241007,164400,95750540,2885,2885,2885,2885,0
|
|
20241007,164300,95750540,2885,2885,2885,2885,0
|
|
20241007,164200,95750540,2885,2885,2885,2885,0
|
|
20241007,164100,95750540,2885,2885,2885,2885,0
|
|
20241007,164000,95750540,2885,2885,2885,2885,0
|
|
20241007,163900,95750540,2885,2885,2885,2885,0
|
|
20241007,163800,95750540,2885,2885,2885,2885,0
|
|
20241007,163700,95750540,2885,2885,2885,2885,0
|
|
20241007,163600,95750540,2885,2885,2885,2885,0
|
|
20241007,163500,95750540,2885,2885,2885,2885,0
|
|
20241007,163400,95750540,2885,2885,2885,2885,0
|
|
20241007,163300,95750540,2885,2885,2885,2885,0
|
|
20241007,163200,95750540,2885,2885,2885,2885,0
|
|
20241007,163100,95750540,2885,2885,2885,2885,0
|
|
20241007,163000,95750540,2885,2885,2885,2885,511
|
|
20241007,162900,95750540,2885,2885,2885,2885,0
|
|
20241007,162800,95750540,2885,2885,2885,2885,0
|
|
20241007,162700,95750540,2885,2885,2885,2885,0
|
|
20241007,162600,95750540,2885,2885,2885,2885,0
|
|
20241007,162500,95750540,2885,2885,2885,2885,0
|
|
20241007,162400,95750540,2885,2885,2885,2885,0
|
|
20241007,162300,95750540,2885,2885,2885,2885,0
|
|
20241007,162200,95750540,2885,2885,2885,2885,0
|
|
20241007,162100,95750540,2885,2885,2885,2885,0
|
|
20241007,162000,95750540,2885,2885,2885,2885,0
|
|
20241007,161900,95750540,2885,2885,2885,2885,0
|
|
20241007,161800,95750540,2885,2885,2885,2885,0
|
|
20241007,161700,95750540,2885,2885,2885,2885,0
|
|
20241007,161600,95750540,2885,2885,2885,2885,0
|
|
20241007,161500,95750540,2885,2885,2885,2885,0
|
|
20241007,161400,95750540,2885,2885,2885,2885,0
|
|
20241007,161300,95750540,2885,2885,2885,2885,0
|
|
20241007,161200,95750540,2885,2885,2885,2885,0
|
|
20241007,161100,95750540,2885,2885,2885,2885,0
|
|
20241007,161000,95750540,2885,2885,2885,2885,0
|
|
20241007,160900,95750540,2885,2885,2885,2885,0
|
|
20241007,160800,95750540,2885,2885,2885,2885,0
|
|
20241007,160700,95750540,2885,2885,2885,2885,0
|
|
20241007,160600,95750540,2885,2885,2885,2885,0
|
|
20241007,160500,95750540,2885,2885,2885,2885,0
|
|
20241007,160400,95750540,2885,2885,2885,2885,0
|
|
20241007,160300,95750540,2885,2885,2885,2885,0
|
|
20241007,160200,95750540,2885,2885,2885,2885,0
|
|
20241007,160100,95750540,2885,2885,2885,2885,0
|
|
20241007,160000,95750540,2885,2885,2885,2885,511
|
|
20241007,155900,95750540,2885,2885,2885,2885,0
|
|
20241007,155800,95750540,2885,2885,2885,2885,0
|
|
20241007,155700,95750540,2885,2885,2885,2885,0
|
|
20241007,155600,95750540,2885,2885,2885,2885,0
|
|
20241007,155500,95750540,2885,2885,2885,2885,0
|
|
20241007,155400,95750540,2885,2885,2885,2885,0
|
|
20241007,155300,95750540,2885,2885,2885,2885,0
|
|
20241007,155200,95750540,2885,2885,2885,2885,0
|
|
20241007,155100,95750540,2885,2885,2885,2885,0
|
|
20241007,155000,95750540,2885,2885,2885,2885,0
|
|
20241007,154900,95750540,2885,2885,2885,2885,0
|
|
20241007,154800,95750540,2885,2885,2885,2885,0
|
|
20241007,154700,95750540,2885,2885,2885,2885,0
|
|
20241007,154600,95750540,2885,2885,2885,2885,0
|
|
20241007,154500,95750540,2885,2885,2885,2885,0
|
|
20241007,154400,95750540,2885,2885,2885,2885,0
|
|
20241007,154300,95750540,2885,2885,2885,2885,0
|
|
20241007,154200,95750540,2885,2885,2885,2885,0
|
|
20241007,154100,95750540,2885,2885,2885,2885,0
|
|
20241007,154000,95750540,2885,2885,2885,2885,0
|
|
20241007,153900,95750540,2885,2885,2885,2885,0
|
|
20241007,153800,95750540,2885,2885,2885,2885,0
|
|
20241007,153700,95750540,2885,2885,2885,2885,0
|
|
20241007,153600,95750540,2885,2885,2885,2885,0
|
|
20241007,153500,95750540,2885,2885,2885,2885,0
|
|
20241007,153400,95750540,2885,2885,2885,2885,0
|
|
20241007,153300,95750540,2885,2885,2885,2885,0
|
|
20241007,153200,95750540,2885,2885,2885,2885,0
|
|
20241007,153100,95750540,2885,2885,2885,2885,0
|
|
20241007,153000,95750540,2885,2885,2885,2885,1022
|
|
20241007,152900,94276305,2865,2865,2865,2865,0
|
|
20241007,152800,94276305,2865,2865,2865,2865,0
|
|
20241007,152700,94276305,2865,2865,2865,2865,0
|
|
20241007,152600,94276305,2865,2865,2865,2865,0
|
|
20241007,152500,94276305,2865,2865,2865,2865,0
|
|
20241007,152400,94276305,2865,2865,2865,2865,0
|
|
20241007,152300,94276305,2865,2865,2865,2865,0
|
|
20241007,152200,94276305,2865,2865,2865,2865,0
|
|
20241007,152100,94276305,2865,2865,2865,2865,0
|
|
20241007,152000,94276305,2865,2865,2865,2865,0
|
|
20241007,151900,94276305,2865,2860,2865,2860,25
|
|
20241007,151800,94204705,2875,2870,2875,2870,3
|
|
20241007,151700,94196090,2865,2870,2870,2860,54
|
|
20241007,151600,94041560,2870,2870,2870,2870,4
|
|
20241007,151500,94030080,2875,2875,2875,2875,0
|
|
20241007,151400,94030080,2875,2875,2875,2875,5
|
|
20241007,151300,94015705,2880,2875,2880,2875,27
|
|
20241007,151200,93937975,2875,2875,2875,2875,1
|
|
20241007,151100,93935100,2870,2870,2870,2870,0
|
|
20241007,151000,93935100,2870,2875,2880,2870,1002
|
|
20241007,150900,91049425,2870,2875,2875,2870,126
|
|
20241007,150800,90687205,2875,2875,2875,2875,0
|
|
20241007,150700,90687205,2875,2875,2880,2875,1552
|
|
20241007,150600,86222705,2880,2880,2880,2880,0
|
|
20241007,150500,86222705,2880,2880,2880,2880,1
|
|
20241007,150400,86219825,2880,2880,2880,2880,0
|
|
20241007,150300,86219825,2880,2880,2880,2880,0
|
|
20241007,150200,86219825,2880,2880,2880,2880,0
|
|
20241007,150100,86219825,2880,2880,2880,2880,0
|
|
20241007,150000,86219825,2880,2880,2880,2880,10
|
|
20241007,145900,86191025,2875,2875,2875,2875,572
|
|
20241007,145800,84546525,2875,2865,2875,2865,43
|
|
20241007,145700,84423320,2865,2865,2865,2865,0
|
|
20241007,145600,84423320,2865,2855,2865,2855,1256
|
|
20241007,145500,80830560,2855,2855,2855,2855,0
|
|
20241007,145400,80830560,2855,2855,2855,2855,0
|
|
20241007,145300,80830560,2855,2855,2855,2855,1
|
|
20241007,145200,80827705,2850,2850,2855,2850,411
|
|
20241007,145100,79655455,2850,2850,2850,2850,0
|
|
20241007,145000,79655455,2850,2850,2850,2850,1
|
|
20241007,144900,79652605,2855,2855,2855,2855,0
|
|
20241007,144800,79652605,2855,2855,2855,2855,4
|
|
20241007,144700,79641185,2855,2855,2855,2855,0
|
|
20241007,144600,79641185,2855,2855,2855,2855,3
|
|
20241007,144500,79632620,2855,2855,2855,2855,0
|
|
20241007,144400,79632620,2855,2855,2855,2855,0
|
|
20241007,144300,79632620,2855,2855,2855,2855,3
|
|
20241007,144200,79624055,2855,2850,2855,2850,3
|
|
20241007,144100,79615495,2845,2865,2865,2845,641
|
|
20241007,144000,77790290,2860,2860,2860,2860,0
|
|
20241007,143900,77790290,2860,2860,2860,2860,0
|
|
20241007,143800,77790290,2860,2860,2860,2860,10
|
|
20241007,143700,77761690,2860,2860,2860,2860,16
|
|
20241007,143600,77715930,2855,2850,2855,2850,3
|
|
20241007,143500,77707375,2855,2855,2855,2855,33
|
|
20241007,143400,77613160,2855,2860,2860,2845,183
|
|
20241007,143300,77092220,2860,2860,2860,2860,0
|
|
20241007,143200,77092220,2860,2860,2860,2860,7
|
|
20241007,143100,77072200,2855,2865,2865,2855,347
|
|
20241007,143000,76080475,2875,2875,2875,2875,0
|
|
20241007,142900,76080475,2875,2875,2875,2875,0
|
|
20241007,142800,76080475,2875,2875,2875,2875,0
|
|
20241007,142700,76080475,2875,2875,2875,2875,0
|
|
20241007,142600,76080475,2875,2870,2875,2870,7
|
|
20241007,142500,76060380,2875,2875,2875,2875,0
|
|
20241007,142400,76060380,2875,2875,2875,2875,0
|
|
20241007,142300,76060380,2875,2875,2875,2875,0
|
|
20241007,142200,76060380,2875,2875,2875,2875,0
|
|
20241007,142100,76060380,2875,2875,2875,2875,1
|
|
20241007,142000,76057505,2870,2870,2870,2870,13
|
|
20241007,141900,76020195,2865,2865,2865,2865,0
|
|
20241007,141800,76020195,2865,2865,2865,2865,50
|
|
20241007,141700,75876945,2875,2875,2875,2875,0
|
|
20241007,141600,75876945,2875,2875,2875,2875,0
|
|
20241007,141500,75876945,2875,2875,2875,2875,0
|
|
20241007,141400,75876945,2875,2875,2875,2875,0
|
|
20241007,141300,75876945,2875,2875,2875,2875,0
|
|
20241007,141200,75876945,2875,2875,2875,2875,0
|
|
20241007,141100,75876945,2875,2875,2875,2875,0
|
|
20241007,141000,75876945,2875,2875,2875,2875,0
|
|
20241007,140900,75876945,2875,2875,2875,2875,0
|
|
20241007,140800,75876945,2875,2875,2875,2875,0
|
|
20241007,140700,75876945,2875,2875,2875,2875,0
|
|
20241007,140600,75876945,2875,2875,2875,2875,0
|
|
20241007,140500,75876945,2875,2875,2875,2875,0
|
|
20241007,140400,75876945,2875,2875,2875,2875,0
|
|
20241007,140300,75876945,2875,2875,2875,2875,0
|
|
20241007,140200,75876945,2875,2875,2875,2875,0
|
|
20241007,140100,75876945,2875,2875,2875,2875,0
|
|
20241007,140000,75876945,2875,2875,2875,2875,0
|
|
20241007,135900,75876945,2875,2875,2875,2875,0
|
|
20241007,135800,75876945,2875,2875,2875,2875,0
|
|
20241007,135700,75876945,2875,2875,2875,2875,0
|
|
20241007,135600,75876945,2875,2875,2875,2875,1
|
|
20241007,135500,75874070,2870,2870,2870,2870,0
|
|
20241007,135400,75874070,2870,2870,2870,2870,0
|
|
20241007,135300,75874070,2870,2870,2870,2870,0
|
|
20241007,135200,75874070,2870,2870,2870,2870,0
|
|
20241007,135100,75874070,2870,2870,2870,2870,38
|
|
20241007,135000,75765010,2870,2870,2870,2870,0
|
|
20241007,134900,75765010,2870,2870,2870,2870,12
|
|
20241007,134800,75730570,2870,2870,2870,2870,0
|
|
20241007,134700,75730570,2870,2870,2870,2870,0
|
|
20241007,134600,75730570,2870,2870,2870,2870,1
|
|
20241007,134500,75727700,2865,2865,2865,2865,0
|
|
20241007,134400,75727700,2865,2865,2865,2865,0
|
|
20241007,134300,75727700,2865,2865,2865,2865,10
|
|
20241007,134200,75699050,2870,2870,2870,2870,0
|
|
20241007,134100,75699050,2870,2870,2870,2870,0
|
|
20241007,134000,75699050,2870,2870,2870,2870,1
|
|
20241007,133900,75696180,2865,2865,2865,2860,148
|
|
20241007,133800,75272610,2870,2870,2870,2870,0
|
|
20241007,133700,75272610,2870,2870,2870,2870,101
|
|
20241007,133600,74982740,2870,2870,2870,2870,1
|
|
20241007,133500,74979870,2865,2865,2865,2865,6
|
|
20241007,133400,74962680,2870,2870,2870,2870,0
|
|
20241007,133300,74962680,2870,2870,2870,2870,0
|
|
20241007,133200,74962680,2870,2870,2870,2870,0
|
|
20241007,133100,74962680,2870,2870,2870,2870,0
|
|
20241007,133000,74962680,2870,2870,2870,2870,0
|
|
20241007,132900,74962680,2870,2870,2870,2870,0
|
|
20241007,132800,74962680,2870,2870,2870,2870,0
|
|
20241007,132700,74962680,2870,2865,2870,2865,45
|
|
20241007,132600,74833750,2870,2865,2870,2865,391
|
|
20241007,132500,73713530,2870,2870,2870,2870,0
|
|
20241007,132400,73713530,2870,2870,2870,2870,1
|
|
20241007,132300,73710660,2865,2865,2865,2865,0
|
|
20241007,132200,73710660,2865,2865,2865,2865,0
|
|
20241007,132100,73710660,2865,2865,2865,2865,7
|
|
20241007,132000,73690605,2870,2870,2870,2870,0
|
|
20241007,131900,73690605,2870,2870,2870,2870,0
|
|
20241007,131800,73690605,2870,2870,2870,2870,0
|
|
20241007,131700,73690605,2870,2870,2870,2870,0
|
|
20241007,131600,73690605,2870,2870,2870,2870,0
|
|
20241007,131500,73690605,2870,2870,2870,2870,0
|
|
20241007,131400,73690605,2870,2870,2870,2870,20
|
|
20241007,131300,73633205,2870,2870,2870,2870,0
|
|
20241007,131200,73633205,2870,2870,2870,2870,0
|
|
20241007,131100,73633205,2870,2870,2870,2870,0
|
|
20241007,131000,73633205,2870,2870,2870,2870,0
|
|
20241007,130900,73633205,2870,2870,2870,2870,0
|
|
20241007,130800,73633205,2870,2870,2870,2870,0
|
|
20241007,130700,73633205,2870,2870,2870,2870,0
|
|
20241007,130600,73633205,2870,2870,2870,2870,28
|
|
20241007,130500,73552845,2875,2875,2875,2875,0
|
|
20241007,130400,73552845,2875,2875,2875,2875,0
|
|
20241007,130300,73552845,2875,2875,2875,2875,0
|
|
20241007,130200,73552845,2875,2875,2875,2875,0
|
|
20241007,130100,73552845,2875,2875,2875,2875,0
|
|
20241007,130000,73552845,2875,2875,2875,2875,0
|
|
20241007,125900,73552845,2875,2875,2875,2875,0
|
|
20241007,125800,73552845,2875,2875,2875,2875,0
|
|
20241007,125700,73552845,2875,2875,2875,2875,0
|
|
20241007,125600,73552845,2875,2875,2875,2875,0
|
|
20241007,125500,73552845,2875,2875,2875,2875,0
|
|
20241007,125400,73552845,2875,2875,2875,2875,0
|
|
20241007,125300,73552845,2875,2875,2875,2875,0
|
|
20241007,125200,73552845,2875,2875,2875,2875,0
|
|
20241007,125100,73552845,2875,2875,2875,2875,0
|
|
20241007,125000,73552845,2875,2875,2875,2875,0
|
|
20241007,124900,73552845,2875,2875,2875,2875,1
|
|
20241007,124800,73549970,2870,2870,2870,2870,15
|
|
20241007,124700,73506920,2865,2865,2865,2865,0
|
|
20241007,124600,73506920,2865,2865,2865,2865,0
|
|
20241007,124500,73506920,2865,2865,2865,2865,0
|
|
20241007,124400,73506920,2865,2865,2865,2865,8
|
|
20241007,124300,73484000,2865,2865,2865,2865,7
|
|
20241007,124200,73463945,2865,2865,2870,2865,4
|
|
20241007,124100,73452480,2865,2865,2865,2865,407
|
|
20241007,124000,72286425,2870,2870,2870,2870,0
|
|
20241007,123900,72286425,2870,2870,2870,2870,0
|
|
20241007,123800,72286425,2870,2870,2870,2870,0
|
|
20241007,123700,72286425,2870,2870,2870,2870,0
|
|
20241007,123600,72286425,2870,2870,2870,2870,0
|
|
20241007,123500,72286425,2870,2870,2870,2870,0
|
|
20241007,123400,72286425,2870,2870,2870,2870,0
|
|
20241007,123300,72286425,2870,2870,2870,2870,0
|
|
20241007,123200,72286425,2870,2870,2870,2870,237
|
|
20241007,123100,71606235,2870,2870,2870,2870,0
|
|
20241007,123000,71606235,2870,2870,2870,2870,0
|
|
20241007,122900,71606235,2870,2870,2870,2870,0
|
|
20241007,122800,71606235,2870,2870,2870,2870,7
|
|
20241007,122700,71586145,2875,2875,2875,2875,0
|
|
20241007,122600,71586145,2875,2875,2875,2875,0
|
|
20241007,122500,71586145,2875,2875,2875,2875,0
|
|
20241007,122400,71586145,2875,2875,2875,2875,0
|
|
20241007,122300,71586145,2875,2875,2875,2875,0
|
|
20241007,122200,71586145,2875,2875,2875,2875,0
|
|
20241007,122100,71586145,2875,2875,2875,2875,0
|
|
20241007,122000,71586145,2875,2875,2875,2875,0
|
|
20241007,121900,71586145,2875,2875,2875,2875,0
|
|
20241007,121800,71586145,2875,2875,2880,2875,169
|
|
20241007,121700,71100265,2880,2880,2880,2880,0
|
|
20241007,121600,71100265,2880,2880,2880,2880,0
|
|
20241007,121500,71100265,2880,2880,2880,2880,0
|
|
20241007,121400,71100265,2880,2880,2880,2880,0
|
|
20241007,121300,71100265,2880,2880,2880,2880,0
|
|
20241007,121200,71100265,2880,2880,2880,2880,0
|
|
20241007,121100,71100265,2880,2880,2880,2880,0
|
|
20241007,121000,71100265,2880,2880,2880,2880,0
|
|
20241007,120900,71100265,2880,2880,2880,2880,0
|
|
20241007,120800,71100265,2880,2875,2880,2875,48
|
|
20241007,120700,70962260,2880,2880,2880,2880,0
|
|
20241007,120600,70962260,2880,2880,2880,2880,0
|
|
20241007,120500,70962260,2880,2880,2880,2880,0
|
|
20241007,120400,70962260,2880,2880,2880,2880,0
|
|
20241007,120300,70962260,2880,2880,2880,2880,0
|
|
20241007,120200,70962260,2880,2880,2880,2880,709
|
|
20241007,120100,68920340,2880,2880,2880,2880,1
|
|
20241007,120000,68917460,2875,2875,2875,2875,0
|
|
20241007,115900,68917460,2875,2875,2875,2875,0
|
|
20241007,115800,68917460,2875,2875,2875,2875,0
|
|
20241007,115700,68917460,2875,2875,2875,2875,12
|
|
20241007,115600,68882960,2875,2875,2875,2870,8
|
|
20241007,115500,68859990,2880,2880,2880,2880,1
|
|
20241007,115400,68857110,2870,2880,2880,2870,709
|
|
20241007,115300,66821535,2880,2880,2880,2880,0
|
|
20241007,115200,66821535,2880,2880,2880,2880,0
|
|
20241007,115100,66821535,2880,2880,2880,2880,0
|
|
20241007,115000,66821535,2880,2880,2880,2880,0
|
|
20241007,114900,66821535,2880,2880,2880,2880,0
|
|
20241007,114800,66821535,2880,2880,2880,2880,0
|
|
20241007,114700,66821535,2880,2880,2880,2880,0
|
|
20241007,114600,66821535,2880,2880,2880,2880,0
|
|
20241007,114500,66821535,2880,2880,2880,2880,0
|
|
20241007,114400,66821535,2880,2880,2880,2880,0
|
|
20241007,114300,66821535,2880,2880,2880,2880,0
|
|
20241007,114200,66821535,2880,2880,2880,2880,0
|
|
20241007,114100,66821535,2880,2880,2880,2880,0
|
|
20241007,114000,66821535,2880,2880,2880,2880,0
|
|
20241007,113900,66821535,2880,2880,2880,2880,0
|
|
20241007,113800,66821535,2880,2880,2880,2880,0
|
|
20241007,113700,66821535,2880,2880,2880,2880,1
|
|
20241007,113600,66818655,2875,2875,2875,2875,0
|
|
20241007,113500,66818655,2875,2875,2875,2875,31
|
|
20241007,113400,66729530,2875,2875,2875,2875,0
|
|
20241007,113300,66729530,2875,2875,2875,2875,0
|
|
20241007,113200,66729530,2875,2875,2875,2875,15
|
|
20241007,113100,66686405,2880,2880,2880,2880,0
|
|
20241007,113000,66686405,2880,2880,2880,2880,0
|
|
20241007,112900,66686405,2880,2880,2880,2880,0
|
|
20241007,112800,66686405,2880,2880,2880,2880,0
|
|
20241007,112700,66686405,2880,2880,2880,2880,0
|
|
20241007,112600,66686405,2880,2880,2880,2880,0
|
|
20241007,112500,66686405,2880,2880,2880,2880,0
|
|
20241007,112400,66686405,2880,2880,2880,2880,0
|
|
20241007,112300,66686405,2880,2880,2880,2880,0
|
|
20241007,112200,66686405,2880,2880,2880,2880,0
|
|
20241007,112100,66686405,2880,2880,2880,2880,0
|
|
20241007,112000,66686405,2880,2880,2880,2880,0
|
|
20241007,111900,66686405,2880,2880,2880,2880,0
|
|
20241007,111800,66686405,2880,2880,2880,2880,1
|
|
20241007,111700,66683525,2875,2875,2875,2875,12
|
|
20241007,111600,66649025,2880,2880,2880,2880,0
|
|
20241007,111500,66649025,2880,2875,2880,2875,8
|
|
20241007,111400,66626020,2880,2880,2880,2880,0
|
|
20241007,111300,66626020,2880,2880,2880,2880,0
|
|
20241007,111200,66626020,2880,2880,2880,2880,0
|
|
20241007,111100,66626020,2880,2875,2880,2875,33
|
|
20241007,111000,66531140,2875,2875,2875,2875,0
|
|
20241007,110900,66531140,2875,2875,2875,2875,1
|
|
20241007,110800,66528265,2865,2865,2875,2865,1108
|
|
20241007,110700,63353040,2865,2865,2865,2865,0
|
|
20241007,110600,63353040,2865,2865,2865,2865,0
|
|
20241007,110500,63353040,2865,2865,2865,2865,0
|
|
20241007,110400,63353040,2865,2865,2865,2865,0
|
|
20241007,110300,63353040,2865,2865,2865,2865,0
|
|
20241007,110200,63353040,2865,2865,2865,2865,0
|
|
20241007,110100,63353040,2865,2865,2865,2865,0
|
|
20241007,110000,63353040,2865,2865,2865,2865,1
|
|
20241007,105900,63350175,2860,2860,2860,2860,30
|
|
20241007,105800,63264375,2865,2865,2865,2865,0
|
|
20241007,105700,63264375,2865,2865,2865,2865,0
|
|
20241007,105600,63264375,2865,2865,2865,2865,1
|
|
20241007,105500,63261510,2860,2860,2860,2860,0
|
|
20241007,105400,63261510,2860,2860,2860,2860,0
|
|
20241007,105300,63261510,2860,2860,2860,2860,0
|
|
20241007,105200,63261510,2860,2860,2860,2860,3
|
|
20241007,105100,63252930,2865,2865,2865,2865,1
|
|
20241007,105000,63250065,2860,2860,2860,2860,107
|
|
20241007,104900,62944045,2865,2865,2865,2865,0
|
|
20241007,104800,62944045,2865,2865,2865,2865,1
|
|
20241007,104700,62941180,2860,2860,2860,2860,0
|
|
20241007,104600,62941180,2860,2865,2865,2860,111
|
|
20241007,104500,62623220,2865,2865,2865,2865,0
|
|
20241007,104400,62623220,2865,2865,2865,2865,0
|
|
20241007,104300,62623220,2865,2865,2865,2865,0
|
|
20241007,104200,62623220,2865,2865,2865,2865,0
|
|
20241007,104100,62623220,2865,2865,2865,2865,0
|
|
20241007,104000,62623220,2865,2865,2865,2865,0
|
|
20241007,103900,62623220,2865,2865,2865,2865,0
|
|
20241007,103800,62623220,2865,2865,2865,2865,0
|
|
20241007,103700,62623220,2865,2865,2865,2865,0
|
|
20241007,103600,62623220,2865,2865,2865,2865,0
|
|
20241007,103500,62623220,2865,2865,2865,2865,0
|
|
20241007,103400,62623220,2865,2865,2865,2865,0
|
|
20241007,103300,62623220,2865,2865,2865,2865,0
|
|
20241007,103200,62623220,2865,2865,2865,2865,0
|
|
20241007,103100,62623220,2865,2865,2865,2865,1
|
|
20241007,103000,62620355,2860,2860,2860,2860,256
|
|
20241007,102900,61888195,2865,2865,2865,2865,0
|
|
20241007,102800,61888195,2865,2865,2865,2865,1
|
|
20241007,102700,61885330,2860,2860,2860,2860,53
|
|
20241007,102600,61733750,2860,2860,2860,2860,0
|
|
20241007,102500,61733750,2860,2860,2860,2860,0
|
|
20241007,102400,61733750,2860,2860,2860,2860,0
|
|
20241007,102300,61733750,2860,2860,2860,2860,0
|
|
20241007,102200,61733750,2860,2855,2860,2855,162
|
|
20241007,102100,61271235,2855,2855,2855,2855,0
|
|
20241007,102000,61271235,2855,2855,2855,2855,6
|
|
20241007,101900,61254105,2855,2855,2855,2855,100
|
|
20241007,101800,60968605,2855,2855,2855,2855,1
|
|
20241007,101700,60965750,2855,2850,2860,2850,1415
|
|
20241007,101600,56925925,2840,2865,2865,2835,3962
|
|
20241007,101500,45663590,2860,2855,2860,2855,844
|
|
20241007,101400,43249755,2850,2865,2865,2850,1225
|
|
20241007,101300,39758450,2870,2870,2870,2870,0
|
|
20241007,101200,39758450,2870,2865,2870,2865,6
|
|
20241007,101100,39741255,2870,2870,2870,2870,0
|
|
20241007,101000,39741255,2870,2870,2870,2870,0
|
|
20241007,100900,39741255,2870,2865,2870,2865,500
|
|
20241007,100800,38308435,2865,2865,2865,2865,1
|
|
20241007,100700,38305570,2860,2865,2865,2860,80
|
|
20241007,100600,38076765,2860,2860,2860,2860,0
|
|
20241007,100500,38076765,2860,2860,2860,2860,900
|
|
20241007,100400,35502765,2865,2860,2865,2860,320
|
|
20241007,100300,34587415,2860,2845,2860,2845,1210
|
|
20241007,100200,31138410,2850,2870,2870,2800,7548
|
|
20241007,100100,9831825,2870,2870,2870,2870,0
|
|
20241007,100000,9831825,2870,2870,2870,2870,0
|
|
20241007,095900,9831825,2870,2870,2870,2870,0
|
|
20241007,095800,9831825,2870,2870,2870,2870,0
|
|
20241007,095700,9831825,2870,2870,2870,2870,0
|
|
20241007,095600,9831825,2870,2870,2870,2870,0
|
|
20241007,095500,9831825,2870,2870,2870,2870,0
|
|
20241007,095400,9831825,2870,2870,2870,2870,0
|
|
20241007,095300,9831825,2870,2870,2870,2870,0
|
|
20241007,095200,9831825,2870,2870,2870,2870,0
|
|
20241007,095100,9831825,2870,2870,2870,2870,0
|
|
20241007,095000,9831825,2870,2870,2870,2870,0
|
|
20241007,094900,9831825,2870,2870,2870,2870,0
|
|
20241007,094800,9831825,2870,2870,2870,2870,0
|
|
20241007,094700,9831825,2870,2870,2870,2870,2
|
|
20241007,094600,9826085,2870,2870,2870,2870,10
|
|
20241007,094500,9797385,2870,2870,2870,2870,18
|
|
20241007,094400,9745725,2870,2870,2870,2870,0
|
|
20241007,094300,9745725,2870,2870,2870,2870,0
|
|
20241007,094200,9745725,2870,2870,2870,2870,0
|
|
20241007,094100,9745725,2870,2870,2870,2870,0
|
|
20241007,094000,9745725,2870,2870,2870,2870,0
|
|
20241007,093900,9745725,2870,2870,2870,2870,0
|
|
20241007,093800,9745725,2870,2870,2870,2870,0
|
|
20241007,093700,9745725,2870,2870,2870,2870,0
|
|
20241007,093600,9745725,2870,2870,2870,2870,0
|
|
20241007,093500,9745725,2870,2870,2870,2870,38
|
|
20241007,093400,9636665,2870,2870,2870,2870,0
|
|
20241007,093300,9636665,2870,2870,2870,2870,5
|
|
20241007,093200,9622315,2865,2865,2865,2865,3
|
|
20241007,093100,9613720,2870,2870,2870,2870,5
|
|
20241007,093000,9599370,2870,2865,2870,2865,26
|
|
20241007,092900,9524875,2875,2875,2875,2875,1
|
|
20241007,092800,9522000,2865,2865,2865,2865,0
|
|
20241007,092700,9522000,2865,2865,2865,2865,0
|
|
20241007,092600,9522000,2865,2865,2865,2865,3
|
|
20241007,092500,9513405,2865,2865,2880,2865,101
|
|
20241007,092400,9222570,2885,2885,2885,2885,0
|
|
20241007,092300,9222570,2885,2855,2885,2855,102
|
|
20241007,092200,8928815,2855,2855,2855,2855,8
|
|
20241007,092100,8905975,2880,2850,2880,2845,30
|
|
20241007,092000,8820230,2850,2850,2875,2850,9
|
|
20241007,091900,8794505,2865,2865,2865,2865,0
|
|
20241007,091800,8794505,2865,2865,2865,2865,0
|
|
20241007,091700,8794505,2865,2865,2865,2865,0
|
|
20241007,091600,8794505,2865,2865,2865,2865,0
|
|
20241007,091500,8794505,2865,2865,2865,2865,0
|
|
20241007,091400,8794505,2865,2865,2865,2865,12
|
|
20241007,091300,8760125,2865,2865,2865,2865,0
|
|
20241007,091200,8760125,2865,2865,2865,2865,0
|
|
20241007,091100,8760125,2865,2865,2865,2865,10
|
|
20241007,091000,8731475,2865,2865,2865,2865,0
|
|
20241007,090900,8731475,2865,2865,2865,2865,0
|
|
20241007,090800,8731475,2865,2865,2865,2865,0
|
|
20241007,090700,8731475,2865,2865,2865,2865,0
|
|
20241007,090600,8731475,2865,2865,2865,2865,0
|
|
20241007,090500,8731475,2865,2865,2865,2865,0
|
|
20241007,090400,8731475,2865,2865,2865,2865,174
|
|
20241007,090300,8232965,2865,2865,2865,2865,70
|
|
20241007,090200,8032415,2865,2850,2865,2805,2649
|
|
20241007,090100,524295,2865,2865,2865,2865,0
|
|
20241007,090000,524295,2865,2865,2865,2865,183
|