654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,195100,136446325,2915,2915,2915,2915,642
|
|
20241007,195000,136446325,2915,2915,2915,2915,0
|
|
20241007,194900,136446325,2915,2915,2915,2915,0
|
|
20241007,194800,136446325,2915,2915,2915,2915,0
|
|
20241007,194700,136446325,2915,2915,2915,2915,0
|
|
20241007,194600,136446325,2915,2915,2915,2915,0
|
|
20241007,194500,136446325,2915,2915,2915,2915,0
|
|
20241007,194400,136446325,2915,2915,2915,2915,0
|
|
20241007,194300,136446325,2915,2915,2915,2915,0
|
|
20241007,194200,136446325,2915,2915,2915,2915,0
|
|
20241007,194100,136446325,2915,2915,2915,2915,0
|
|
20241007,194000,136446325,2915,2915,2915,2915,0
|
|
20241007,193900,136446325,2915,2915,2915,2915,0
|
|
20241007,193800,136446325,2915,2915,2915,2915,0
|
|
20241007,193700,136446325,2915,2915,2915,2915,0
|
|
20241007,193600,136446325,2915,2915,2915,2915,0
|
|
20241007,193500,136446325,2915,2915,2915,2915,0
|
|
20241007,193400,136446325,2915,2915,2915,2915,0
|
|
20241007,193300,136446325,2915,2915,2915,2915,0
|
|
20241007,193200,136446325,2915,2915,2915,2915,0
|
|
20241007,193100,136446325,2915,2915,2915,2915,0
|
|
20241007,193000,136446325,2915,2915,2915,2915,0
|
|
20241007,192900,136446325,2915,2915,2915,2915,0
|
|
20241007,192800,136446325,2915,2915,2915,2915,0
|
|
20241007,192700,136446325,2915,2915,2915,2915,0
|
|
20241007,192600,136446325,2915,2915,2915,2915,0
|
|
20241007,192500,136446325,2915,2915,2915,2915,0
|
|
20241007,192400,136446325,2915,2915,2915,2915,0
|
|
20241007,192300,136446325,2915,2915,2915,2915,0
|
|
20241007,192200,136446325,2915,2915,2915,2915,0
|
|
20241007,192100,136446325,2915,2915,2915,2915,642
|
|
20241007,192000,136446325,2915,2915,2915,2915,0
|
|
20241007,191900,136446325,2915,2915,2915,2915,0
|
|
20241007,191800,136446325,2915,2915,2915,2915,0
|
|
20241007,191700,136446325,2915,2915,2915,2915,0
|
|
20241007,191600,136446325,2915,2915,2915,2915,0
|
|
20241007,191500,136446325,2915,2915,2915,2915,0
|
|
20241007,191400,136446325,2915,2915,2915,2915,0
|
|
20241007,191300,136446325,2915,2915,2915,2915,0
|
|
20241007,191200,136446325,2915,2915,2915,2915,0
|
|
20241007,191100,136446325,2915,2915,2915,2915,0
|
|
20241007,191000,136446325,2915,2915,2915,2915,0
|
|
20241007,190900,136446325,2915,2915,2915,2915,0
|
|
20241007,190800,136446325,2915,2915,2915,2915,0
|
|
20241007,190700,136446325,2915,2915,2915,2915,0
|
|
20241007,190600,136446325,2915,2915,2915,2915,0
|
|
20241007,190500,136446325,2915,2915,2915,2915,0
|
|
20241007,190400,136446325,2915,2915,2915,2915,0
|
|
20241007,190300,136446325,2915,2915,2915,2915,0
|
|
20241007,190200,136446325,2915,2915,2915,2915,0
|
|
20241007,190100,136446325,2915,2915,2915,2915,0
|
|
20241007,190000,136446325,2915,2915,2915,2915,0
|
|
20241007,185900,136446325,2915,2915,2915,2915,0
|
|
20241007,185800,136446325,2915,2915,2915,2915,0
|
|
20241007,185700,136446325,2915,2915,2915,2915,0
|
|
20241007,185600,136446325,2915,2915,2915,2915,0
|
|
20241007,185500,136446325,2915,2915,2915,2915,0
|
|
20241007,185400,136446325,2915,2915,2915,2915,0
|
|
20241007,185300,136446325,2915,2915,2915,2915,0
|
|
20241007,185200,136446325,2915,2915,2915,2915,0
|
|
20241007,185100,136446325,2915,2915,2915,2915,642
|
|
20241007,185000,136446325,2915,2915,2915,2915,0
|
|
20241007,184900,136446325,2915,2915,2915,2915,0
|
|
20241007,184800,136446325,2915,2915,2915,2915,0
|
|
20241007,184700,136446325,2915,2915,2915,2915,0
|
|
20241007,184600,136446325,2915,2915,2915,2915,0
|
|
20241007,184500,136446325,2915,2915,2915,2915,0
|
|
20241007,184400,136446325,2915,2915,2915,2915,0
|
|
20241007,184300,136446325,2915,2915,2915,2915,0
|
|
20241007,184200,136446325,2915,2915,2915,2915,0
|
|
20241007,184100,136446325,2915,2915,2915,2915,0
|
|
20241007,184000,136446325,2915,2915,2915,2915,0
|
|
20241007,183900,136446325,2915,2915,2915,2915,0
|
|
20241007,183800,136446325,2915,2915,2915,2915,0
|
|
20241007,183700,136446325,2915,2915,2915,2915,0
|
|
20241007,183600,136446325,2915,2915,2915,2915,0
|
|
20241007,183500,136446325,2915,2915,2915,2915,0
|
|
20241007,183400,136446325,2915,2915,2915,2915,0
|
|
20241007,183300,136446325,2915,2915,2915,2915,0
|
|
20241007,183200,136446325,2915,2915,2915,2915,0
|
|
20241007,183100,136446325,2915,2915,2915,2915,0
|
|
20241007,183000,136446325,2915,2915,2915,2915,0
|
|
20241007,182900,136446325,2915,2915,2915,2915,0
|
|
20241007,182800,136446325,2915,2915,2915,2915,0
|
|
20241007,182700,136446325,2915,2915,2915,2915,0
|
|
20241007,182600,136446325,2915,2915,2915,2915,0
|
|
20241007,182500,136446325,2915,2915,2915,2915,0
|
|
20241007,182400,136446325,2915,2915,2915,2915,0
|
|
20241007,182300,136446325,2915,2915,2915,2915,0
|
|
20241007,182200,136446325,2915,2915,2915,2915,0
|
|
20241007,182100,136446325,2915,2915,2915,2915,642
|
|
20241007,182000,136446325,2915,2915,2915,2915,0
|
|
20241007,181900,136446325,2915,2915,2915,2915,0
|
|
20241007,181800,136446325,2915,2915,2915,2915,0
|
|
20241007,181700,136446325,2915,2915,2915,2915,0
|
|
20241007,181600,136446325,2915,2915,2915,2915,0
|
|
20241007,181500,136446325,2915,2915,2915,2915,0
|
|
20241007,181400,136446325,2915,2915,2915,2915,0
|
|
20241007,181300,136446325,2915,2915,2915,2915,0
|
|
20241007,181200,136446325,2915,2915,2915,2915,0
|
|
20241007,181100,136446325,2915,2915,2915,2915,0
|
|
20241007,181000,136446325,2915,2915,2915,2915,0
|
|
20241007,180900,136446325,2915,2915,2915,2915,0
|
|
20241007,180800,136446325,2915,2915,2915,2915,0
|
|
20241007,180700,136446325,2915,2915,2915,2915,0
|
|
20241007,180600,136446325,2915,2915,2915,2915,0
|
|
20241007,180500,136446325,2915,2915,2915,2915,0
|
|
20241007,180400,136446325,2915,2915,2915,2915,0
|
|
20241007,180300,136446325,2915,2915,2915,2915,0
|
|
20241007,180200,136446325,2915,2915,2915,2915,0
|
|
20241007,180100,136446325,2915,2915,2915,2915,0
|
|
20241007,180000,136446325,2915,2915,2915,2915,0
|
|
20241007,175900,136446325,2915,2915,2915,2915,0
|
|
20241007,175800,136446325,2915,2915,2915,2915,0
|
|
20241007,175700,136446325,2915,2915,2915,2915,0
|
|
20241007,175600,136446325,2915,2915,2915,2915,0
|
|
20241007,175500,136446325,2915,2915,2915,2915,0
|
|
20241007,175400,136446325,2915,2915,2915,2915,0
|
|
20241007,175300,136446325,2915,2915,2915,2915,0
|
|
20241007,175200,136446325,2915,2915,2915,2915,0
|
|
20241007,175100,136446325,2915,2915,2915,2915,642
|
|
20241007,175000,136446325,2915,2915,2915,2915,0
|
|
20241007,174900,136446325,2915,2915,2915,2915,0
|
|
20241007,174800,136446325,2915,2915,2915,2915,0
|
|
20241007,174700,136446325,2915,2915,2915,2915,0
|
|
20241007,174600,136446325,2915,2915,2915,2915,0
|
|
20241007,174500,136446325,2915,2915,2915,2915,0
|
|
20241007,174400,136446325,2915,2915,2915,2915,0
|
|
20241007,174300,136446325,2915,2915,2915,2915,0
|
|
20241007,174200,136446325,2915,2915,2915,2915,0
|
|
20241007,174100,136446325,2915,2915,2915,2915,0
|
|
20241007,174000,136446325,2915,2915,2915,2915,0
|
|
20241007,173900,136446325,2915,2915,2915,2915,0
|
|
20241007,173800,136446325,2915,2915,2915,2915,0
|
|
20241007,173700,136446325,2915,2915,2915,2915,0
|
|
20241007,173600,136446325,2915,2915,2915,2915,0
|
|
20241007,173500,136446325,2915,2915,2915,2915,0
|
|
20241007,173400,136446325,2915,2915,2915,2915,0
|
|
20241007,173300,136446325,2915,2915,2915,2915,0
|
|
20241007,173200,136446325,2915,2915,2915,2915,0
|
|
20241007,173100,136446325,2915,2915,2915,2915,0
|
|
20241007,173000,136446325,2915,2915,2915,2915,0
|
|
20241007,172900,136446325,2915,2915,2915,2915,0
|
|
20241007,172800,136446325,2915,2915,2915,2915,0
|
|
20241007,172700,136446325,2915,2915,2915,2915,0
|
|
20241007,172600,136446325,2915,2915,2915,2915,0
|
|
20241007,172500,136446325,2915,2915,2915,2915,0
|
|
20241007,172400,136446325,2915,2915,2915,2915,0
|
|
20241007,172300,136446325,2915,2915,2915,2915,0
|
|
20241007,172200,136446325,2915,2915,2915,2915,0
|
|
20241007,172100,136446325,2915,2915,2915,2915,642
|
|
20241007,172000,136446325,2915,2915,2915,2915,0
|
|
20241007,171900,136446325,2915,2915,2915,2915,0
|
|
20241007,171800,136446325,2915,2915,2915,2915,0
|
|
20241007,171700,136446325,2915,2915,2915,2915,0
|
|
20241007,171600,136446325,2915,2915,2915,2915,0
|
|
20241007,171500,136446325,2915,2915,2915,2915,0
|
|
20241007,171400,136446325,2915,2915,2915,2915,0
|
|
20241007,171300,136446325,2915,2915,2915,2915,0
|
|
20241007,171200,136446325,2915,2915,2915,2915,0
|
|
20241007,171100,136446325,2915,2915,2915,2915,0
|
|
20241007,171000,136446325,2915,2915,2915,2915,0
|
|
20241007,170900,136446325,2915,2915,2915,2915,0
|
|
20241007,170800,136446325,2915,2915,2915,2915,0
|
|
20241007,170700,136446325,2915,2915,2915,2915,0
|
|
20241007,170600,136446325,2915,2915,2915,2915,0
|
|
20241007,170500,136446325,2915,2915,2915,2915,0
|
|
20241007,170400,136446325,2915,2915,2915,2915,0
|
|
20241007,170300,136446325,2915,2915,2915,2915,0
|
|
20241007,170200,136446325,2915,2915,2915,2915,0
|
|
20241007,170100,136446325,2915,2915,2915,2915,0
|
|
20241007,170000,136446325,2915,2915,2915,2915,0
|
|
20241007,165900,136446325,2915,2915,2915,2915,0
|
|
20241007,165800,136446325,2915,2915,2915,2915,0
|
|
20241007,165700,136446325,2915,2915,2915,2915,0
|
|
20241007,165600,136446325,2915,2915,2915,2915,0
|
|
20241007,165500,136446325,2915,2915,2915,2915,0
|
|
20241007,165400,136446325,2915,2915,2915,2915,0
|
|
20241007,165300,136446325,2915,2915,2915,2915,0
|
|
20241007,165200,136446325,2915,2915,2915,2915,0
|
|
20241007,165100,136446325,2915,2915,2915,2915,642
|
|
20241007,165000,136446325,2915,2915,2915,2915,0
|
|
20241007,164900,136446325,2915,2915,2915,2915,0
|
|
20241007,164800,136446325,2915,2915,2915,2915,0
|
|
20241007,164700,136446325,2915,2915,2915,2915,0
|
|
20241007,164600,136446325,2915,2915,2915,2915,0
|
|
20241007,164500,136446325,2915,2915,2915,2915,0
|
|
20241007,164400,136446325,2915,2915,2915,2915,0
|
|
20241007,164300,136446325,2915,2915,2915,2915,0
|
|
20241007,164200,136446325,2915,2915,2915,2915,0
|
|
20241007,164100,136446325,2915,2915,2915,2915,0
|
|
20241007,164000,136446325,2915,2915,2915,2915,0
|
|
20241007,163900,136446325,2915,2915,2915,2915,0
|
|
20241007,163800,136446325,2915,2915,2915,2915,0
|
|
20241007,163700,136446325,2915,2915,2915,2915,0
|
|
20241007,163600,136446325,2915,2915,2915,2915,0
|
|
20241007,163500,136446325,2915,2915,2915,2915,0
|
|
20241007,163400,136446325,2915,2915,2915,2915,0
|
|
20241007,163300,136446325,2915,2915,2915,2915,0
|
|
20241007,163200,136446325,2915,2915,2915,2915,0
|
|
20241007,163100,136446325,2915,2915,2915,2915,0
|
|
20241007,163000,136446325,2915,2915,2915,2915,0
|
|
20241007,162900,136446325,2915,2915,2915,2915,0
|
|
20241007,162800,136446325,2915,2915,2915,2915,0
|
|
20241007,162700,136446325,2915,2915,2915,2915,0
|
|
20241007,162600,136446325,2915,2915,2915,2915,0
|
|
20241007,162500,136446325,2915,2915,2915,2915,0
|
|
20241007,162400,136446325,2915,2915,2915,2915,0
|
|
20241007,162300,136446325,2915,2915,2915,2915,0
|
|
20241007,162200,136446325,2915,2915,2915,2915,0
|
|
20241007,162100,136446325,2915,2915,2915,2915,642
|
|
20241007,162000,136446325,2915,2915,2915,2915,0
|
|
20241007,161900,136446325,2915,2915,2915,2915,0
|
|
20241007,161800,136446325,2915,2915,2915,2915,0
|
|
20241007,161700,136446325,2915,2915,2915,2915,0
|
|
20241007,161600,136446325,2915,2915,2915,2915,0
|
|
20241007,161500,136446325,2915,2915,2915,2915,0
|
|
20241007,161400,136446325,2915,2915,2915,2915,0
|
|
20241007,161300,136446325,2915,2915,2915,2915,0
|
|
20241007,161200,136446325,2915,2915,2915,2915,0
|
|
20241007,161100,136446325,2915,2915,2915,2915,0
|
|
20241007,161000,136446325,2915,2915,2915,2915,0
|
|
20241007,160900,136446325,2915,2915,2915,2915,0
|
|
20241007,160800,136446325,2915,2915,2915,2915,0
|
|
20241007,160700,136446325,2915,2915,2915,2915,0
|
|
20241007,160600,136446325,2915,2915,2915,2915,0
|
|
20241007,160500,136446325,2915,2915,2915,2915,0
|
|
20241007,160400,136446325,2915,2915,2915,2915,0
|
|
20241007,160300,136446325,2915,2915,2915,2915,0
|
|
20241007,160200,136446325,2915,2915,2915,2915,0
|
|
20241007,160100,136446325,2915,2915,2915,2915,0
|
|
20241007,160000,136446325,2915,2915,2915,2915,0
|
|
20241007,155900,136446325,2915,2915,2915,2915,0
|
|
20241007,155800,136446325,2915,2915,2915,2915,0
|
|
20241007,155700,136446325,2915,2915,2915,2915,0
|
|
20241007,155600,136446325,2915,2915,2915,2915,0
|
|
20241007,155500,136446325,2915,2915,2915,2915,0
|
|
20241007,155400,136446325,2915,2915,2915,2915,0
|
|
20241007,155300,136446325,2915,2915,2915,2915,0
|
|
20241007,155200,136446325,2915,2915,2915,2915,0
|
|
20241007,155100,136446325,2915,2915,2915,2915,642
|
|
20241007,155000,136446325,2915,2915,2915,2915,0
|
|
20241007,154900,136446325,2915,2915,2915,2915,0
|
|
20241007,154800,136446325,2915,2915,2915,2915,0
|
|
20241007,154700,136446325,2915,2915,2915,2915,0
|
|
20241007,154600,136446325,2915,2915,2915,2915,0
|
|
20241007,154500,136446325,2915,2915,2915,2915,0
|
|
20241007,154400,136446325,2915,2915,2915,2915,0
|
|
20241007,154300,136446325,2915,2915,2915,2915,0
|
|
20241007,154200,136446325,2915,2915,2915,2915,0
|
|
20241007,154100,136446325,2915,2915,2915,2915,0
|
|
20241007,154000,136446325,2915,2915,2915,2915,0
|
|
20241007,153900,136446325,2915,2915,2915,2915,0
|
|
20241007,153800,136446325,2915,2915,2915,2915,0
|
|
20241007,153700,136446325,2915,2915,2915,2915,0
|
|
20241007,153600,136446325,2915,2915,2915,2915,0
|
|
20241007,153500,136446325,2915,2915,2915,2915,0
|
|
20241007,153400,136446325,2915,2915,2915,2915,0
|
|
20241007,153300,136446325,2915,2915,2915,2915,0
|
|
20241007,153200,136446325,2915,2915,2915,2915,0
|
|
20241007,153100,136446325,2915,2915,2915,2915,0
|
|
20241007,153000,136446325,2915,2915,2915,2915,642
|
|
20241007,152900,134574895,2910,2910,2910,2910,0
|
|
20241007,152800,134574895,2910,2910,2910,2910,0
|
|
20241007,152700,134574895,2910,2910,2910,2910,0
|
|
20241007,152600,134574895,2910,2910,2910,2910,0
|
|
20241007,152500,134574895,2910,2910,2910,2910,0
|
|
20241007,152400,134574895,2910,2910,2910,2910,0
|
|
20241007,152300,134574895,2910,2910,2910,2910,0
|
|
20241007,152200,134574895,2910,2910,2910,2910,0
|
|
20241007,152100,134574895,2910,2910,2910,2910,0
|
|
20241007,152000,134574895,2910,2910,2910,2910,0
|
|
20241007,151900,134574895,2910,2905,2910,2905,65
|
|
20241007,151800,134386065,2905,2905,2905,2900,3
|
|
20241007,151700,134377355,2910,2910,2910,2910,0
|
|
20241007,151600,134377355,2910,2910,2910,2910,6
|
|
20241007,151500,134359895,2910,2910,2910,2910,0
|
|
20241007,151400,134359895,2910,2910,2910,2910,0
|
|
20241007,151300,134359895,2910,2910,2910,2910,2
|
|
20241007,151200,134354075,2905,2900,2905,2900,1745
|
|
20241007,151100,129291910,2900,2900,2900,2900,1
|
|
20241007,151000,129289010,2885,2895,2900,2885,663
|
|
20241007,150900,127375690,2900,2900,2900,2900,0
|
|
20241007,150800,127375690,2900,2900,2900,2900,0
|
|
20241007,150700,127375690,2900,2900,2900,2900,0
|
|
20241007,150600,127375690,2900,2900,2900,2900,3
|
|
20241007,150500,127366990,2905,2905,2905,2905,3
|
|
20241007,150400,127358275,2900,2900,2900,2900,1111
|
|
20241007,150300,124136375,2900,2895,2900,2895,6
|
|
20241007,150200,124119000,2900,2900,2900,2900,0
|
|
20241007,150100,124119000,2900,2900,2900,2900,0
|
|
20241007,150000,124119000,2900,2895,2900,2895,6
|
|
20241007,145900,124101625,2890,2890,2890,2890,9
|
|
20241007,145800,124075615,2900,2900,2900,2900,0
|
|
20241007,145700,124075615,2900,2900,2900,2900,0
|
|
20241007,145600,124075615,2900,2900,2900,2900,0
|
|
20241007,145500,124075615,2900,2900,2900,2900,0
|
|
20241007,145400,124075615,2900,2900,2900,2900,72
|
|
20241007,145300,123866815,2900,2890,2900,2890,5004
|
|
20241007,145200,109358205,2890,2890,2890,2890,1
|
|
20241007,145100,109355315,2890,2890,2890,2890,1
|
|
20241007,145000,109352425,2895,2895,2895,2895,0
|
|
20241007,144900,109352425,2895,2895,2895,2895,0
|
|
20241007,144800,109352425,2895,2895,2895,2895,0
|
|
20241007,144700,109352425,2895,2890,2895,2890,26
|
|
20241007,144600,109277280,2885,2885,2885,2885,0
|
|
20241007,144500,109277280,2885,2885,2885,2885,0
|
|
20241007,144400,109277280,2885,2885,2885,2885,0
|
|
20241007,144300,109277280,2885,2885,2885,2885,0
|
|
20241007,144200,109277280,2885,2885,2885,2885,0
|
|
20241007,144100,109277280,2885,2885,2885,2885,0
|
|
20241007,144000,109277280,2885,2885,2885,2885,0
|
|
20241007,143900,109277280,2885,2885,2885,2885,0
|
|
20241007,143800,109277280,2885,2885,2885,2885,0
|
|
20241007,143700,109277280,2885,2885,2885,2885,0
|
|
20241007,143600,109277280,2885,2885,2885,2885,0
|
|
20241007,143500,109277280,2885,2885,2885,2885,0
|
|
20241007,143400,109277280,2885,2885,2885,2885,0
|
|
20241007,143300,109277280,2885,2885,2885,2885,0
|
|
20241007,143200,109277280,2885,2885,2885,2885,0
|
|
20241007,143100,109277280,2885,2890,2890,2885,700
|
|
20241007,143000,107257720,2895,2895,2895,2895,0
|
|
20241007,142900,107257720,2895,2895,2895,2895,0
|
|
20241007,142800,107257720,2895,2895,2895,2895,0
|
|
20241007,142700,107257720,2895,2895,2895,2895,0
|
|
20241007,142600,107257720,2895,2895,2895,2895,0
|
|
20241007,142500,107257720,2895,2895,2895,2895,21
|
|
20241007,142400,107196925,2890,2890,2890,2890,0
|
|
20241007,142300,107196925,2890,2890,2890,2890,0
|
|
20241007,142200,107196925,2890,2890,2890,2890,0
|
|
20241007,142100,107196925,2890,2890,2890,2890,0
|
|
20241007,142000,107196925,2890,2890,2890,2890,0
|
|
20241007,141900,107196925,2890,2890,2890,2890,10
|
|
20241007,141800,107168025,2895,2895,2895,2895,0
|
|
20241007,141700,107168025,2895,2895,2895,2895,100
|
|
20241007,141600,106878525,2895,2895,2895,2895,0
|
|
20241007,141500,106878525,2895,2895,2895,2895,0
|
|
20241007,141400,106878525,2895,2890,2895,2890,220
|
|
20241007,141300,106241725,2900,2900,2900,2900,0
|
|
20241007,141200,106241725,2900,2900,2900,2900,0
|
|
20241007,141100,106241725,2900,2900,2900,2900,0
|
|
20241007,141000,106241725,2900,2895,2900,2895,75
|
|
20241007,140900,106024595,2895,2895,2895,2895,0
|
|
20241007,140800,106024595,2895,2895,2895,2895,0
|
|
20241007,140700,106024595,2895,2895,2895,2895,0
|
|
20241007,140600,106024595,2895,2895,2895,2895,0
|
|
20241007,140500,106024595,2895,2895,2895,2895,413
|
|
20241007,140400,104828960,2895,2895,2895,2895,0
|
|
20241007,140300,104828960,2895,2895,2895,2895,100
|
|
20241007,140200,104539460,2895,2895,2895,2895,100
|
|
20241007,140100,104249960,2895,2895,2895,2895,0
|
|
20241007,140000,104249960,2895,2895,2895,2895,0
|
|
20241007,135900,104249960,2895,2895,2895,2895,0
|
|
20241007,135800,104249960,2895,2895,2895,2895,0
|
|
20241007,135700,104249960,2895,2895,2895,2895,0
|
|
20241007,135600,104249960,2895,2895,2895,2895,0
|
|
20241007,135500,104249960,2895,2895,2895,2895,0
|
|
20241007,135400,104249960,2895,2895,2895,2895,0
|
|
20241007,135300,104249960,2895,2895,2895,2895,90
|
|
20241007,135200,103989410,2900,2900,2900,2900,0
|
|
20241007,135100,103989410,2900,2900,2900,2900,0
|
|
20241007,135000,103989410,2900,2900,2900,2900,1
|
|
20241007,134900,103986510,2895,2895,2895,2895,0
|
|
20241007,134800,103986510,2895,2895,2895,2895,0
|
|
20241007,134700,103986510,2895,2895,2895,2895,0
|
|
20241007,134600,103986510,2895,2895,2895,2895,0
|
|
20241007,134500,103986510,2895,2895,2895,2895,0
|
|
20241007,134400,103986510,2895,2895,2900,2895,301
|
|
20241007,134300,103115110,2900,2900,2900,2900,0
|
|
20241007,134200,103115110,2900,2900,2900,2900,0
|
|
20241007,134100,103115110,2900,2900,2900,2900,0
|
|
20241007,134000,103115110,2900,2900,2900,2900,0
|
|
20241007,133900,103115110,2900,2900,2900,2900,0
|
|
20241007,133800,103115110,2900,2900,2900,2900,10
|
|
20241007,133700,103086110,2900,2900,2900,2900,0
|
|
20241007,133600,103086110,2900,2900,2900,2900,0
|
|
20241007,133500,103086110,2900,2900,2900,2900,6
|
|
20241007,133400,103068710,2895,2895,2895,2895,0
|
|
20241007,133300,103068710,2895,2895,2895,2895,0
|
|
20241007,133200,103068710,2895,2895,2895,2895,1
|
|
20241007,133100,103065815,2900,2900,2900,2900,26
|
|
20241007,133000,102990415,2900,2900,2900,2900,0
|
|
20241007,132900,102990415,2900,2900,2900,2900,0
|
|
20241007,132800,102990415,2900,2900,2900,2900,0
|
|
20241007,132700,102990415,2900,2900,2900,2900,0
|
|
20241007,132600,102990415,2900,2900,2900,2900,0
|
|
20241007,132500,102990415,2900,2900,2900,2900,0
|
|
20241007,132400,102990415,2900,2900,2900,2900,0
|
|
20241007,132300,102990415,2900,2900,2900,2900,0
|
|
20241007,132200,102990415,2900,2900,2900,2900,0
|
|
20241007,132100,102990415,2900,2900,2900,2900,0
|
|
20241007,132000,102990415,2900,2900,2900,2900,0
|
|
20241007,131900,102990415,2900,2900,2900,2900,0
|
|
20241007,131800,102990415,2900,2900,2900,2900,0
|
|
20241007,131700,102990415,2900,2900,2900,2900,0
|
|
20241007,131600,102990415,2900,2900,2900,2900,0
|
|
20241007,131500,102990415,2900,2900,2900,2900,0
|
|
20241007,131400,102990415,2900,2900,2900,2900,0
|
|
20241007,131300,102990415,2900,2900,2900,2900,0
|
|
20241007,131200,102990415,2900,2900,2900,2900,0
|
|
20241007,131100,102990415,2900,2900,2900,2900,0
|
|
20241007,131000,102990415,2900,2900,2900,2900,1400
|
|
20241007,130900,98930415,2900,2900,2900,2900,2
|
|
20241007,130800,98924615,2895,2895,2895,2895,0
|
|
20241007,130700,98924615,2895,2890,2895,2890,945
|
|
20241007,130600,96190880,2890,2890,2890,2890,0
|
|
20241007,130500,96190880,2890,2890,2890,2890,0
|
|
20241007,130400,96190880,2890,2890,2890,2890,0
|
|
20241007,130300,96190880,2890,2890,2890,2890,0
|
|
20241007,130200,96190880,2890,2890,2890,2890,0
|
|
20241007,130100,96190880,2890,2890,2890,2890,0
|
|
20241007,130000,96190880,2890,2890,2890,2890,0
|
|
20241007,125900,96190880,2890,2895,2895,2890,35
|
|
20241007,125800,96089560,2895,2895,2895,2895,0
|
|
20241007,125700,96089560,2895,2895,2895,2895,0
|
|
20241007,125600,96089560,2895,2895,2895,2895,0
|
|
20241007,125500,96089560,2895,2895,2895,2895,1
|
|
20241007,125400,96086665,2880,2880,2880,2880,0
|
|
20241007,125300,96086665,2880,2880,2880,2880,0
|
|
20241007,125200,96086665,2880,2880,2880,2880,0
|
|
20241007,125100,96086665,2880,2880,2880,2880,0
|
|
20241007,125000,96086665,2880,2880,2880,2880,0
|
|
20241007,124900,96086665,2880,2880,2880,2880,0
|
|
20241007,124800,96086665,2880,2880,2880,2880,0
|
|
20241007,124700,96086665,2880,2890,2890,2880,300
|
|
20241007,124600,95222605,2895,2895,2895,2895,0
|
|
20241007,124500,95222605,2895,2895,2895,2895,0
|
|
20241007,124400,95222605,2895,2895,2895,2895,0
|
|
20241007,124300,95222605,2895,2895,2895,2895,0
|
|
20241007,124200,95222605,2895,2895,2895,2895,0
|
|
20241007,124100,95222605,2895,2895,2895,2895,1
|
|
20241007,124000,95219710,2890,2890,2890,2890,0
|
|
20241007,123900,95219710,2890,2890,2890,2890,0
|
|
20241007,123800,95219710,2890,2890,2890,2890,30
|
|
20241007,123700,95133010,2895,2895,2895,2895,2
|
|
20241007,123600,95127220,2890,2890,2890,2890,0
|
|
20241007,123500,95127220,2890,2890,2890,2890,0
|
|
20241007,123400,95127220,2890,2890,2890,2890,0
|
|
20241007,123300,95127220,2890,2890,2890,2890,0
|
|
20241007,123200,95127220,2890,2890,2890,2890,15
|
|
20241007,123100,95083870,2895,2895,2895,2895,35
|
|
20241007,123000,94982545,2895,2895,2895,2895,0
|
|
20241007,122900,94982545,2895,2895,2895,2895,0
|
|
20241007,122800,94982545,2895,2895,2895,2895,0
|
|
20241007,122700,94982545,2895,2895,2895,2895,0
|
|
20241007,122600,94982545,2895,2895,2895,2895,0
|
|
20241007,122500,94982545,2895,2895,2895,2895,0
|
|
20241007,122400,94982545,2895,2895,2895,2895,0
|
|
20241007,122300,94982545,2895,2895,2895,2895,0
|
|
20241007,122200,94982545,2895,2895,2895,2895,0
|
|
20241007,122100,94982545,2895,2895,2895,2895,0
|
|
20241007,122000,94982545,2895,2895,2895,2895,0
|
|
20241007,121900,94982545,2895,2895,2895,2895,900
|
|
20241007,121800,92377045,2895,2895,2895,2895,0
|
|
20241007,121700,92377045,2895,2895,2895,2895,0
|
|
20241007,121600,92377045,2895,2895,2895,2895,2
|
|
20241007,121500,92371255,2895,2895,2895,2895,0
|
|
20241007,121400,92371255,2895,2890,2895,2880,201
|
|
20241007,121300,91792315,2895,2895,2895,2895,0
|
|
20241007,121200,91792315,2895,2895,2895,2895,0
|
|
20241007,121100,91792315,2895,2895,2895,2895,6
|
|
20241007,121000,91774945,2900,2900,2900,2900,0
|
|
20241007,120900,91774945,2900,2900,2900,2900,0
|
|
20241007,120800,91774945,2900,2900,2900,2900,0
|
|
20241007,120700,91774945,2900,2900,2900,2900,0
|
|
20241007,120600,91774945,2900,2900,2900,2900,0
|
|
20241007,120500,91774945,2900,2900,2900,2900,0
|
|
20241007,120400,91774945,2900,2890,2900,2890,498
|
|
20241007,120300,90334600,2900,2900,2900,2900,0
|
|
20241007,120200,90334600,2900,2900,2900,2900,0
|
|
20241007,120100,90334600,2900,2900,2900,2900,0
|
|
20241007,120000,90334600,2900,2900,2900,2900,0
|
|
20241007,115900,90334600,2900,2900,2900,2900,0
|
|
20241007,115800,90334600,2900,2900,2900,2900,0
|
|
20241007,115700,90334600,2900,2900,2900,2900,0
|
|
20241007,115600,90334600,2900,2900,2900,2900,0
|
|
20241007,115500,90334600,2900,2900,2900,2900,0
|
|
20241007,115400,90334600,2900,2900,2900,2900,0
|
|
20241007,115300,90334600,2900,2900,2900,2900,0
|
|
20241007,115200,90334600,2900,2900,2900,2900,0
|
|
20241007,115100,90334600,2900,2900,2900,2900,0
|
|
20241007,115000,90334600,2900,2900,2900,2900,0
|
|
20241007,114900,90334600,2900,2900,2900,2900,0
|
|
20241007,114800,90334600,2900,2900,2900,2900,0
|
|
20241007,114700,90334600,2900,2900,2900,2900,0
|
|
20241007,114600,90334600,2900,2900,2900,2900,0
|
|
20241007,114500,90334600,2900,2900,2900,2900,0
|
|
20241007,114400,90334600,2900,2885,2900,2885,763
|
|
20241007,114300,88125730,2895,2895,2895,2895,0
|
|
20241007,114200,88125730,2895,2895,2895,2895,0
|
|
20241007,114100,88125730,2895,2895,2895,2895,0
|
|
20241007,114000,88125730,2895,2895,2895,2895,0
|
|
20241007,113900,88125730,2895,2895,2895,2895,0
|
|
20241007,113800,88125730,2895,2895,2895,2895,0
|
|
20241007,113700,88125730,2895,2895,2895,2895,0
|
|
20241007,113600,88125730,2895,2895,2895,2895,0
|
|
20241007,113500,88125730,2895,2885,2895,2885,113
|
|
20241007,113400,87798605,2885,2885,2895,2875,9
|
|
20241007,113300,87772670,2880,2880,2880,2880,0
|
|
20241007,113200,87772670,2880,2880,2880,2880,0
|
|
20241007,113100,87772670,2880,2880,2880,2880,0
|
|
20241007,113000,87772670,2880,2880,2880,2880,1
|
|
20241007,112900,87769790,2885,2885,2885,2885,0
|
|
20241007,112800,87769790,2885,2885,2885,2885,0
|
|
20241007,112700,87769790,2885,2885,2885,2885,0
|
|
20241007,112600,87769790,2885,2885,2885,2885,0
|
|
20241007,112500,87769790,2885,2885,2885,2885,1
|
|
20241007,112400,87766905,2895,2895,2895,2895,0
|
|
20241007,112300,87766905,2895,2895,2895,2895,0
|
|
20241007,112200,87766905,2895,2895,2895,2895,0
|
|
20241007,112100,87766905,2895,2895,2895,2895,0
|
|
20241007,112000,87766905,2895,2895,2895,2895,0
|
|
20241007,111900,87766905,2895,2895,2895,2895,0
|
|
20241007,111800,87766905,2895,2895,2895,2895,0
|
|
20241007,111700,87766905,2895,2885,2895,2885,3
|
|
20241007,111600,87758240,2895,2895,2895,2895,0
|
|
20241007,111500,87758240,2895,2895,2895,2895,0
|
|
20241007,111400,87758240,2895,2895,2895,2895,0
|
|
20241007,111300,87758240,2895,2895,2895,2895,0
|
|
20241007,111200,87758240,2895,2895,2895,2895,0
|
|
20241007,111100,87758240,2895,2895,2895,2895,0
|
|
20241007,111000,87758240,2895,2895,2895,2895,0
|
|
20241007,110900,87758240,2895,2895,2895,2895,0
|
|
20241007,110800,87758240,2895,2895,2895,2895,0
|
|
20241007,110700,87758240,2895,2895,2895,2895,0
|
|
20241007,110600,87758240,2895,2895,2895,2895,0
|
|
20241007,110500,87758240,2895,2895,2895,2895,0
|
|
20241007,110400,87758240,2895,2895,2895,2895,0
|
|
20241007,110300,87758240,2895,2895,2895,2895,0
|
|
20241007,110200,87758240,2895,2880,2895,2880,2
|
|
20241007,110100,87752465,2870,2870,2870,2870,0
|
|
20241007,110000,87752465,2870,2870,2870,2870,0
|
|
20241007,105900,87752465,2870,2875,2875,2870,100
|
|
20241007,105800,87465120,2895,2895,2895,2895,0
|
|
20241007,105700,87465120,2895,2895,2895,2895,1
|
|
20241007,105600,87462225,2890,2890,2890,2890,0
|
|
20241007,105500,87462225,2890,2890,2890,2890,0
|
|
20241007,105400,87462225,2890,2880,2890,2880,6904
|
|
20241007,105300,67546035,2875,2875,2875,2875,0
|
|
20241007,105200,67546035,2875,2875,2875,2875,0
|
|
20241007,105100,67546035,2875,2875,2875,2875,0
|
|
20241007,105000,67546035,2875,2875,2875,2875,0
|
|
20241007,104900,67546035,2875,2875,2875,2875,0
|
|
20241007,104800,67546035,2875,2875,2875,2875,0
|
|
20241007,104700,67546035,2875,2880,2880,2875,1088
|
|
20241007,104600,64416125,2885,2885,2885,2885,0
|
|
20241007,104500,64416125,2885,2885,2885,2885,0
|
|
20241007,104400,64416125,2885,2885,2885,2885,0
|
|
20241007,104300,64416125,2885,2885,2885,2885,0
|
|
20241007,104200,64416125,2885,2885,2885,2885,0
|
|
20241007,104100,64416125,2885,2885,2885,2885,0
|
|
20241007,104000,64416125,2885,2885,2885,2885,0
|
|
20241007,103900,64416125,2885,2885,2885,2885,0
|
|
20241007,103800,64416125,2885,2885,2885,2885,0
|
|
20241007,103700,64416125,2885,2885,2885,2885,5
|
|
20241007,103600,64401700,2875,2875,2875,2875,0
|
|
20241007,103500,64401700,2875,2875,2875,2875,70
|
|
20241007,103400,64200450,2875,2875,2875,2875,0
|
|
20241007,103300,64200450,2875,2875,2875,2875,0
|
|
20241007,103200,64200450,2875,2875,2875,2875,0
|
|
20241007,103100,64200450,2875,2875,2875,2875,0
|
|
20241007,103000,64200450,2875,2875,2875,2875,25
|
|
20241007,102900,64128575,2895,2895,2895,2895,0
|
|
20241007,102800,64128575,2895,2895,2895,2895,20
|
|
20241007,102700,64070675,2895,2895,2895,2895,0
|
|
20241007,102600,64070675,2895,2875,2895,2875,52
|
|
20241007,102500,63921135,2890,2890,2890,2890,0
|
|
20241007,102400,63921135,2890,2890,2890,2890,0
|
|
20241007,102300,63921135,2890,2890,2890,2890,0
|
|
20241007,102200,63921135,2890,2890,2890,2890,0
|
|
20241007,102100,63921135,2890,2890,2890,2890,28
|
|
20241007,102000,63840215,2900,2900,2900,2900,0
|
|
20241007,101900,63840215,2900,2900,2900,2900,0
|
|
20241007,101800,63840215,2900,2900,2900,2900,0
|
|
20241007,101700,63840215,2900,2900,2900,2900,0
|
|
20241007,101600,63840215,2900,2900,2900,2900,0
|
|
20241007,101500,63840215,2900,2900,2900,2900,0
|
|
20241007,101400,63840215,2900,2900,2900,2900,111
|
|
20241007,101300,63518315,2895,2895,2895,2895,73
|
|
20241007,101200,63306980,2895,2895,2895,2895,0
|
|
20241007,101100,63306980,2895,2895,2895,2895,0
|
|
20241007,101000,63306980,2895,2895,2895,2895,0
|
|
20241007,100900,63306980,2895,2895,2895,2895,13
|
|
20241007,100800,63269345,2900,2890,2900,2890,361
|
|
20241007,100700,62223055,2890,2890,2890,2890,50
|
|
20241007,100600,62078555,2890,2900,2900,2890,150
|
|
20241007,100500,61644055,2900,2900,2900,2900,0
|
|
20241007,100400,61644055,2900,2900,2900,2900,0
|
|
20241007,100300,61644055,2900,2895,2900,2895,89
|
|
20241007,100200,61386345,2890,2890,2890,2890,161
|
|
20241007,100100,60921055,2890,2890,2890,2890,0
|
|
20241007,100000,60921055,2890,2890,2890,2890,0
|
|
20241007,095900,60921055,2890,2890,2890,2890,0
|
|
20241007,095800,60921055,2890,2890,2890,2890,0
|
|
20241007,095700,60921055,2890,2890,2890,2890,0
|
|
20241007,095600,60921055,2890,2890,2890,2890,0
|
|
20241007,095500,60921055,2890,2890,2890,2890,0
|
|
20241007,095400,60921055,2890,2890,2890,2890,2
|
|
20241007,095300,60915275,2860,2880,2880,2860,105
|
|
20241007,095200,60614135,2895,2895,2895,2895,2
|
|
20241007,095100,60608345,2895,2895,2895,2895,330
|
|
20241007,095000,59652995,2885,2885,2885,2885,56
|
|
20241007,094900,59491435,2895,2895,2895,2895,105
|
|
20241007,094800,59187460,2890,2890,2890,2890,372
|
|
20241007,094700,58112380,2890,2885,2890,2885,217
|
|
20241007,094600,57485835,2885,2885,2885,2885,32
|
|
20241007,094500,57393515,2885,2875,2885,2875,303
|
|
20241007,094400,56520340,2870,2865,2870,2865,1040
|
|
20241007,094300,53538380,2860,2860,2860,2860,0
|
|
20241007,094200,53538380,2860,2860,2860,2860,0
|
|
20241007,094100,53538380,2860,2860,2860,2860,0
|
|
20241007,094000,53538380,2860,2860,2860,2860,0
|
|
20241007,093900,53538380,2860,2860,2860,2860,0
|
|
20241007,093800,53538380,2860,2860,2860,2860,628
|
|
20241007,093700,51742300,2860,2860,2860,2860,0
|
|
20241007,093600,51742300,2860,2860,2860,2860,0
|
|
20241007,093500,51742300,2860,2860,2860,2860,0
|
|
20241007,093400,51742300,2860,2860,2860,2860,2
|
|
20241007,093300,51736580,2860,2860,2860,2860,0
|
|
20241007,093200,51736580,2860,2860,2860,2860,2
|
|
20241007,093100,51730860,2860,2850,2860,2850,3
|
|
20241007,093000,51722290,2850,2850,2850,2850,0
|
|
20241007,092900,51722290,2850,2855,2855,2850,109
|
|
20241007,092800,51411630,2850,2850,2850,2850,0
|
|
20241007,092700,51411630,2850,2850,2850,2850,0
|
|
20241007,092600,51411630,2850,2850,2850,2850,0
|
|
20241007,092500,51411630,2850,2855,2855,2850,458
|
|
20241007,092400,50104215,2855,2850,2855,2850,426
|
|
20241007,092300,48888350,2850,2835,2850,2835,30
|
|
20241007,092200,48802870,2845,2845,2845,2845,160
|
|
20241007,092100,48347670,2835,2835,2835,2835,1
|
|
20241007,092000,48344835,2835,2830,2835,2830,597
|
|
20241007,091900,46654840,2840,2840,2840,2840,0
|
|
20241007,091800,46654840,2840,2840,2840,2840,0
|
|
20241007,091700,46654840,2840,2840,2840,2840,0
|
|
20241007,091600,46654840,2840,2840,2840,2840,0
|
|
20241007,091500,46654840,2840,2840,2840,2840,100
|
|
20241007,091400,46370840,2815,2815,2815,2815,0
|
|
20241007,091300,46370840,2815,2815,2815,2815,0
|
|
20241007,091200,46370840,2815,2820,2820,2815,290
|
|
20241007,091100,45553355,2820,2820,2820,2820,100
|
|
20241007,091000,45271355,2850,2825,2850,2825,55
|
|
20241007,090900,45115870,2820,2820,2820,2820,1101
|
|
20241007,090800,42011050,2815,2835,2835,2815,1563
|
|
20241007,090700,37592295,2845,2840,2845,2840,167
|
|
20241007,090600,37118005,2840,2840,2840,2840,128
|
|
20241007,090500,36754485,2830,2830,2830,2830,0
|
|
20241007,090400,36754485,2830,2835,2835,2830,10
|
|
20241007,090300,36726180,2835,2850,2850,2835,261
|
|
20241007,090200,35983720,2850,2845,2850,2845,664
|
|
20241007,090100,34092585,2835,2885,2885,2835,3162
|
|
20241007,090000,25017840,2880,2990,2990,2830,8214
|