581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,183800,29653135,3190,3190,3190,3190,289
|
|
20241014,183700,29653135,3190,3190,3190,3190,0
|
|
20241014,183600,29653135,3190,3190,3190,3190,0
|
|
20241014,183500,29653135,3190,3190,3190,3190,0
|
|
20241014,183400,29653135,3190,3190,3190,3190,0
|
|
20241014,183300,29653135,3190,3190,3190,3190,0
|
|
20241014,183200,29653135,3190,3190,3190,3190,0
|
|
20241014,183100,29653135,3190,3190,3190,3190,0
|
|
20241014,183000,29653135,3190,3190,3190,3190,0
|
|
20241014,182900,29653135,3190,3190,3190,3190,0
|
|
20241014,182800,29653135,3190,3190,3190,3190,0
|
|
20241014,182700,29653135,3190,3190,3190,3190,0
|
|
20241014,182600,29653135,3190,3190,3190,3190,0
|
|
20241014,182500,29653135,3190,3190,3190,3190,0
|
|
20241014,182400,29653135,3190,3190,3190,3190,0
|
|
20241014,182300,29653135,3190,3190,3190,3190,0
|
|
20241014,182200,29653135,3190,3190,3190,3190,0
|
|
20241014,182100,29653135,3190,3190,3190,3190,0
|
|
20241014,182000,29653135,3190,3190,3190,3190,0
|
|
20241014,181900,29653135,3190,3190,3190,3190,0
|
|
20241014,181800,29653135,3190,3190,3190,3190,0
|
|
20241014,181700,29653135,3190,3190,3190,3190,0
|
|
20241014,181600,29653135,3190,3190,3190,3190,0
|
|
20241014,181500,29653135,3190,3190,3190,3190,0
|
|
20241014,181400,29653135,3190,3190,3190,3190,0
|
|
20241014,181300,29653135,3190,3190,3190,3190,0
|
|
20241014,181200,29653135,3190,3190,3190,3190,0
|
|
20241014,181100,29653135,3190,3190,3190,3190,0
|
|
20241014,181000,29653135,3190,3190,3190,3190,0
|
|
20241014,180900,29653135,3190,3190,3190,3190,0
|
|
20241014,180800,29653135,3190,3190,3190,3190,289
|
|
20241014,180700,29653135,3190,3190,3190,3190,0
|
|
20241014,180600,29653135,3190,3190,3190,3190,0
|
|
20241014,180500,29653135,3190,3190,3190,3190,0
|
|
20241014,180400,29653135,3190,3190,3190,3190,0
|
|
20241014,180300,29653135,3190,3190,3190,3190,0
|
|
20241014,180200,29653135,3190,3190,3190,3190,0
|
|
20241014,180100,29653135,3190,3190,3190,3190,0
|
|
20241014,180000,29653135,3190,3190,3190,3190,0
|
|
20241014,175900,29653135,3190,3190,3190,3190,0
|
|
20241014,175800,29653135,3190,3190,3190,3190,0
|
|
20241014,175700,29653135,3190,3190,3190,3190,0
|
|
20241014,175600,29653135,3190,3190,3190,3190,0
|
|
20241014,175500,29653135,3190,3190,3190,3190,0
|
|
20241014,175400,29653135,3190,3190,3190,3190,0
|
|
20241014,175300,29653135,3190,3190,3190,3190,0
|
|
20241014,175200,29653135,3190,3190,3190,3190,0
|
|
20241014,175100,29653135,3190,3190,3190,3190,0
|
|
20241014,175000,29653135,3190,3190,3190,3190,0
|
|
20241014,174900,29653135,3190,3190,3190,3190,0
|
|
20241014,174800,29653135,3190,3190,3190,3190,0
|
|
20241014,174700,29653135,3190,3190,3190,3190,0
|
|
20241014,174600,29653135,3190,3190,3190,3190,0
|
|
20241014,174500,29653135,3190,3190,3190,3190,0
|
|
20241014,174400,29653135,3190,3190,3190,3190,0
|
|
20241014,174300,29653135,3190,3190,3190,3190,0
|
|
20241014,174200,29653135,3190,3190,3190,3190,0
|
|
20241014,174100,29653135,3190,3190,3190,3190,0
|
|
20241014,174000,29653135,3190,3190,3190,3190,0
|
|
20241014,173900,29653135,3190,3190,3190,3190,0
|
|
20241014,173800,29653135,3190,3190,3190,3190,289
|
|
20241014,173700,29653135,3190,3190,3190,3190,0
|
|
20241014,173600,29653135,3190,3190,3190,3190,0
|
|
20241014,173500,29653135,3190,3190,3190,3190,0
|
|
20241014,173400,29653135,3190,3190,3190,3190,0
|
|
20241014,173300,29653135,3190,3190,3190,3190,0
|
|
20241014,173200,29653135,3190,3190,3190,3190,0
|
|
20241014,173100,29653135,3190,3190,3190,3190,0
|
|
20241014,173000,29653135,3190,3190,3190,3190,0
|
|
20241014,172900,29653135,3190,3190,3190,3190,0
|
|
20241014,172800,29653135,3190,3190,3190,3190,0
|
|
20241014,172700,29653135,3190,3190,3190,3190,0
|
|
20241014,172600,29653135,3190,3190,3190,3190,0
|
|
20241014,172500,29653135,3190,3190,3190,3190,0
|
|
20241014,172400,29653135,3190,3190,3190,3190,0
|
|
20241014,172300,29653135,3190,3190,3190,3190,0
|
|
20241014,172200,29653135,3190,3190,3190,3190,0
|
|
20241014,172100,29653135,3190,3190,3190,3190,0
|
|
20241014,172000,29653135,3190,3190,3190,3190,0
|
|
20241014,171900,29653135,3190,3190,3190,3190,0
|
|
20241014,171800,29653135,3190,3190,3190,3190,0
|
|
20241014,171700,29653135,3190,3190,3190,3190,0
|
|
20241014,171600,29653135,3190,3190,3190,3190,0
|
|
20241014,171500,29653135,3190,3190,3190,3190,0
|
|
20241014,171400,29653135,3190,3190,3190,3190,0
|
|
20241014,171300,29653135,3190,3190,3190,3190,0
|
|
20241014,171200,29653135,3190,3190,3190,3190,0
|
|
20241014,171100,29653135,3190,3190,3190,3190,0
|
|
20241014,171000,29653135,3190,3190,3190,3190,0
|
|
20241014,170900,29653135,3190,3190,3190,3190,0
|
|
20241014,170800,29653135,3190,3190,3190,3190,289
|
|
20241014,170700,29653135,3190,3190,3190,3190,0
|
|
20241014,170600,29653135,3190,3190,3190,3190,0
|
|
20241014,170500,29653135,3190,3190,3190,3190,0
|
|
20241014,170400,29653135,3190,3190,3190,3190,0
|
|
20241014,170300,29653135,3190,3190,3190,3190,0
|
|
20241014,170200,29653135,3190,3190,3190,3190,0
|
|
20241014,170100,29653135,3190,3190,3190,3190,0
|
|
20241014,170000,29653135,3190,3190,3190,3190,0
|
|
20241014,165900,29653135,3190,3190,3190,3190,0
|
|
20241014,165800,29653135,3190,3190,3190,3190,0
|
|
20241014,165700,29653135,3190,3190,3190,3190,0
|
|
20241014,165600,29653135,3190,3190,3190,3190,0
|
|
20241014,165500,29653135,3190,3190,3190,3190,0
|
|
20241014,165400,29653135,3190,3190,3190,3190,0
|
|
20241014,165300,29653135,3190,3190,3190,3190,0
|
|
20241014,165200,29653135,3190,3190,3190,3190,0
|
|
20241014,165100,29653135,3190,3190,3190,3190,0
|
|
20241014,165000,29653135,3190,3190,3190,3190,0
|
|
20241014,164900,29653135,3190,3190,3190,3190,0
|
|
20241014,164800,29653135,3190,3190,3190,3190,0
|
|
20241014,164700,29653135,3190,3190,3190,3190,0
|
|
20241014,164600,29653135,3190,3190,3190,3190,0
|
|
20241014,164500,29653135,3190,3190,3190,3190,0
|
|
20241014,164400,29653135,3190,3190,3190,3190,0
|
|
20241014,164300,29653135,3190,3190,3190,3190,0
|
|
20241014,164200,29653135,3190,3190,3190,3190,0
|
|
20241014,164100,29653135,3190,3190,3190,3190,0
|
|
20241014,164000,29653135,3190,3190,3190,3190,0
|
|
20241014,163900,29653135,3190,3190,3190,3190,0
|
|
20241014,163800,29653135,3190,3190,3190,3190,289
|
|
20241014,163700,29653135,3190,3190,3190,3190,0
|
|
20241014,163600,29653135,3190,3190,3190,3190,0
|
|
20241014,163500,29653135,3190,3190,3190,3190,0
|
|
20241014,163400,29653135,3190,3190,3190,3190,0
|
|
20241014,163300,29653135,3190,3190,3190,3190,0
|
|
20241014,163200,29653135,3190,3190,3190,3190,0
|
|
20241014,163100,29653135,3190,3190,3190,3190,0
|
|
20241014,163000,29653135,3190,3190,3190,3190,0
|
|
20241014,162900,29653135,3190,3190,3190,3190,0
|
|
20241014,162800,29653135,3190,3190,3190,3190,0
|
|
20241014,162700,29653135,3190,3190,3190,3190,0
|
|
20241014,162600,29653135,3190,3190,3190,3190,0
|
|
20241014,162500,29653135,3190,3190,3190,3190,0
|
|
20241014,162400,29653135,3190,3190,3190,3190,0
|
|
20241014,162300,29653135,3190,3190,3190,3190,0
|
|
20241014,162200,29653135,3190,3190,3190,3190,0
|
|
20241014,162100,29653135,3190,3190,3190,3190,0
|
|
20241014,162000,29653135,3190,3190,3190,3190,0
|
|
20241014,161900,29653135,3190,3190,3190,3190,0
|
|
20241014,161800,29653135,3190,3190,3190,3190,0
|
|
20241014,161700,29653135,3190,3190,3190,3190,0
|
|
20241014,161600,29653135,3190,3190,3190,3190,0
|
|
20241014,161500,29653135,3190,3190,3190,3190,0
|
|
20241014,161400,29653135,3190,3190,3190,3190,0
|
|
20241014,161300,29653135,3190,3190,3190,3190,0
|
|
20241014,161200,29653135,3190,3190,3190,3190,0
|
|
20241014,161100,29653135,3190,3190,3190,3190,0
|
|
20241014,161000,29653135,3190,3190,3190,3190,0
|
|
20241014,160900,29653135,3190,3190,3190,3190,0
|
|
20241014,160800,29653135,3190,3190,3190,3190,289
|
|
20241014,160700,29653135,3190,3190,3190,3190,0
|
|
20241014,160600,29653135,3190,3190,3190,3190,0
|
|
20241014,160500,29653135,3190,3190,3190,3190,0
|
|
20241014,160400,29653135,3190,3190,3190,3190,0
|
|
20241014,160300,29653135,3190,3190,3190,3190,0
|
|
20241014,160200,29653135,3190,3190,3190,3190,0
|
|
20241014,160100,29653135,3190,3190,3190,3190,0
|
|
20241014,160000,29653135,3190,3190,3190,3190,0
|
|
20241014,155900,29653135,3190,3190,3190,3190,0
|
|
20241014,155800,29653135,3190,3190,3190,3190,0
|
|
20241014,155700,29653135,3190,3190,3190,3190,0
|
|
20241014,155600,29653135,3190,3190,3190,3190,0
|
|
20241014,155500,29653135,3190,3190,3190,3190,0
|
|
20241014,155400,29653135,3190,3190,3190,3190,0
|
|
20241014,155300,29653135,3190,3190,3190,3190,0
|
|
20241014,155200,29653135,3190,3190,3190,3190,0
|
|
20241014,155100,29653135,3190,3190,3190,3190,0
|
|
20241014,155000,29653135,3190,3190,3190,3190,0
|
|
20241014,154900,29653135,3190,3190,3190,3190,0
|
|
20241014,154800,29653135,3190,3190,3190,3190,0
|
|
20241014,154700,29653135,3190,3190,3190,3190,0
|
|
20241014,154600,29653135,3190,3190,3190,3190,0
|
|
20241014,154500,29653135,3190,3190,3190,3190,0
|
|
20241014,154400,29653135,3190,3190,3190,3190,0
|
|
20241014,154300,29653135,3190,3190,3190,3190,0
|
|
20241014,154200,29653135,3190,3190,3190,3190,0
|
|
20241014,154100,29653135,3190,3190,3190,3190,0
|
|
20241014,154000,29653135,3190,3190,3190,3190,0
|
|
20241014,153900,29653135,3190,3190,3190,3190,0
|
|
20241014,153800,29653135,3190,3190,3190,3190,289
|
|
20241014,153700,29653135,3190,3190,3190,3190,0
|
|
20241014,153600,29653135,3190,3190,3190,3190,0
|
|
20241014,153500,29653135,3190,3190,3190,3190,0
|
|
20241014,153400,29653135,3190,3190,3190,3190,0
|
|
20241014,153300,29653135,3190,3190,3190,3190,0
|
|
20241014,153200,29653135,3190,3190,3190,3190,0
|
|
20241014,153100,29653135,3190,3190,3190,3190,0
|
|
20241014,153000,29653135,3190,3190,3190,3190,289
|
|
20241014,152900,28731225,3190,3190,3190,3190,0
|
|
20241014,152800,28731225,3190,3190,3190,3190,0
|
|
20241014,152700,28731225,3190,3190,3190,3190,0
|
|
20241014,152600,28731225,3190,3190,3190,3190,0
|
|
20241014,152500,28731225,3190,3190,3190,3190,0
|
|
20241014,152400,28731225,3190,3190,3190,3190,0
|
|
20241014,152300,28731225,3190,3190,3190,3190,0
|
|
20241014,152200,28731225,3190,3190,3190,3190,0
|
|
20241014,152100,28731225,3190,3190,3190,3190,0
|
|
20241014,152000,28731225,3190,3190,3190,3190,0
|
|
20241014,151900,28731225,3190,3180,3190,3180,3
|
|
20241014,151800,28721675,3180,3180,3180,3180,0
|
|
20241014,151700,28721675,3180,3180,3180,3180,20
|
|
20241014,151600,28658075,3175,3175,3175,3175,0
|
|
20241014,151500,28658075,3175,3175,3175,3175,0
|
|
20241014,151400,28658075,3175,3175,3175,3175,0
|
|
20241014,151300,28658075,3175,3175,3175,3175,0
|
|
20241014,151200,28658075,3175,3175,3175,3175,0
|
|
20241014,151100,28658075,3175,3175,3175,3175,0
|
|
20241014,151000,28658075,3175,3175,3175,3175,0
|
|
20241014,150900,28658075,3175,3175,3175,3175,0
|
|
20241014,150800,28658075,3175,3175,3175,3175,0
|
|
20241014,150700,28658075,3175,3175,3175,3175,1
|
|
20241014,150600,28654900,3190,3190,3190,3190,0
|
|
20241014,150500,28654900,3190,3190,3190,3190,0
|
|
20241014,150400,28654900,3190,3190,3190,3190,0
|
|
20241014,150300,28654900,3190,3190,3190,3190,0
|
|
20241014,150200,28654900,3190,3190,3190,3190,0
|
|
20241014,150100,28654900,3190,3190,3190,3190,0
|
|
20241014,150000,28654900,3190,3190,3190,3190,0
|
|
20241014,145900,28654900,3190,3190,3190,3190,0
|
|
20241014,145800,28654900,3190,3190,3190,3190,0
|
|
20241014,145700,28654900,3190,3190,3190,3190,0
|
|
20241014,145600,28654900,3190,3190,3190,3190,0
|
|
20241014,145500,28654900,3190,3190,3190,3190,0
|
|
20241014,145400,28654900,3190,3190,3190,3190,0
|
|
20241014,145300,28654900,3190,3190,3190,3190,0
|
|
20241014,145200,28654900,3190,3190,3190,3190,0
|
|
20241014,145100,28654900,3190,3190,3190,3190,0
|
|
20241014,145000,28654900,3190,3190,3190,3190,0
|
|
20241014,144900,28654900,3190,3190,3190,3190,0
|
|
20241014,144800,28654900,3190,3190,3190,3190,1
|
|
20241014,144700,28651710,3180,3180,3180,3180,0
|
|
20241014,144600,28651710,3180,3180,3180,3180,0
|
|
20241014,144500,28651710,3180,3175,3180,3175,329
|
|
20241014,144400,27607130,3180,3180,3180,3180,0
|
|
20241014,144300,27607130,3180,3180,3180,3180,0
|
|
20241014,144200,27607130,3180,3180,3180,3180,0
|
|
20241014,144100,27607130,3180,3180,3180,3180,0
|
|
20241014,144000,27607130,3180,3180,3180,3180,0
|
|
20241014,143900,27607130,3180,3180,3180,3180,0
|
|
20241014,143800,27607130,3180,3180,3180,3180,0
|
|
20241014,143700,27607130,3180,3180,3180,3180,0
|
|
20241014,143600,27607130,3180,3180,3180,3180,0
|
|
20241014,143500,27607130,3180,3180,3180,3180,0
|
|
20241014,143400,27607130,3180,3180,3180,3180,0
|
|
20241014,143300,27607130,3180,3180,3180,3180,0
|
|
20241014,143200,27607130,3180,3180,3180,3180,0
|
|
20241014,143100,27607130,3180,3180,3180,3180,0
|
|
20241014,143000,27607130,3180,3180,3180,3180,0
|
|
20241014,142900,27607130,3180,3180,3180,3180,10
|
|
20241014,142800,27575330,3180,3180,3180,3180,10
|
|
20241014,142700,27543530,3180,3180,3180,3180,0
|
|
20241014,142600,27543530,3180,3180,3180,3180,52
|
|
20241014,142500,27378170,3190,3190,3190,3190,0
|
|
20241014,142400,27378170,3190,3190,3190,3190,0
|
|
20241014,142300,27378170,3190,3190,3190,3190,0
|
|
20241014,142200,27378170,3190,3190,3190,3190,0
|
|
20241014,142100,27378170,3190,3190,3190,3190,0
|
|
20241014,142000,27378170,3190,3190,3190,3190,0
|
|
20241014,141900,27378170,3190,3190,3190,3190,0
|
|
20241014,141800,27378170,3190,3190,3190,3190,0
|
|
20241014,141700,27378170,3190,3190,3190,3190,0
|
|
20241014,141600,27378170,3190,3190,3190,3190,0
|
|
20241014,141500,27378170,3190,3190,3190,3190,0
|
|
20241014,141400,27378170,3190,3190,3190,3190,31
|
|
20241014,141300,27279280,3175,3175,3175,3175,0
|
|
20241014,141200,27279280,3175,3175,3175,3175,0
|
|
20241014,141100,27279280,3175,3175,3175,3175,0
|
|
20241014,141000,27279280,3175,3175,3175,3175,0
|
|
20241014,140900,27279280,3175,3175,3175,3175,0
|
|
20241014,140800,27279280,3175,3175,3175,3175,0
|
|
20241014,140700,27279280,3175,3175,3175,3175,0
|
|
20241014,140600,27279280,3175,3175,3175,3175,0
|
|
20241014,140500,27279280,3175,3175,3175,3175,0
|
|
20241014,140400,27279280,3175,3175,3175,3175,0
|
|
20241014,140300,27279280,3175,3175,3175,3175,0
|
|
20241014,140200,27279280,3175,3175,3175,3175,0
|
|
20241014,140100,27279280,3175,3175,3175,3175,0
|
|
20241014,140000,27279280,3175,3175,3175,3175,0
|
|
20241014,135900,27279280,3175,3175,3175,3175,0
|
|
20241014,135800,27279280,3175,3175,3175,3175,0
|
|
20241014,135700,27279280,3175,3175,3175,3175,0
|
|
20241014,135600,27279280,3175,3175,3175,3175,0
|
|
20241014,135500,27279280,3175,3175,3175,3175,0
|
|
20241014,135400,27279280,3175,3175,3175,3175,0
|
|
20241014,135300,27279280,3175,3175,3175,3175,0
|
|
20241014,135200,27279280,3175,3175,3175,3175,0
|
|
20241014,135100,27279280,3175,3170,3175,3170,173
|
|
20241014,135000,26730010,3175,3175,3175,3175,277
|
|
20241014,134900,25850535,3180,3180,3180,3180,0
|
|
20241014,134800,25850535,3180,3180,3180,3180,0
|
|
20241014,134700,25850535,3180,3180,3180,3180,0
|
|
20241014,134600,25850535,3180,3180,3180,3180,0
|
|
20241014,134500,25850535,3180,3180,3180,3180,0
|
|
20241014,134400,25850535,3180,3180,3180,3180,0
|
|
20241014,134300,25850535,3180,3180,3180,3180,0
|
|
20241014,134200,25850535,3180,3180,3180,3180,0
|
|
20241014,134100,25850535,3180,3180,3180,3180,0
|
|
20241014,134000,25850535,3180,3180,3180,3180,0
|
|
20241014,133900,25850535,3180,3180,3180,3180,0
|
|
20241014,133800,25850535,3180,3180,3180,3180,0
|
|
20241014,133700,25850535,3180,3180,3180,3180,0
|
|
20241014,133600,25850535,3180,3180,3180,3180,0
|
|
20241014,133500,25850535,3180,3180,3180,3180,0
|
|
20241014,133400,25850535,3180,3180,3180,3180,0
|
|
20241014,133300,25850535,3180,3180,3180,3180,0
|
|
20241014,133200,25850535,3180,3180,3180,3180,0
|
|
20241014,133100,25850535,3180,3180,3180,3180,0
|
|
20241014,133000,25850535,3180,3180,3180,3180,0
|
|
20241014,132900,25850535,3180,3180,3180,3180,0
|
|
20241014,132800,25850535,3180,3180,3180,3180,0
|
|
20241014,132700,25850535,3180,3180,3180,3180,0
|
|
20241014,132600,25850535,3180,3180,3180,3180,0
|
|
20241014,132500,25850535,3180,3180,3180,3180,0
|
|
20241014,132400,25850535,3180,3180,3180,3180,0
|
|
20241014,132300,25850535,3180,3180,3180,3180,0
|
|
20241014,132200,25850535,3180,3180,3180,3180,0
|
|
20241014,132100,25850535,3180,3180,3180,3180,0
|
|
20241014,132000,25850535,3180,3180,3180,3180,0
|
|
20241014,131900,25850535,3180,3180,3180,3180,0
|
|
20241014,131800,25850535,3180,3180,3180,3180,0
|
|
20241014,131700,25850535,3180,3180,3180,3180,0
|
|
20241014,131600,25850535,3180,3180,3180,3180,4
|
|
20241014,131500,25837815,3175,3175,3175,3175,0
|
|
20241014,131400,25837815,3175,3175,3175,3175,0
|
|
20241014,131300,25837815,3175,3175,3175,3175,0
|
|
20241014,131200,25837815,3175,3175,3175,3175,0
|
|
20241014,131100,25837815,3175,3175,3175,3175,0
|
|
20241014,131000,25837815,3175,3175,3175,3175,0
|
|
20241014,130900,25837815,3175,3175,3175,3175,0
|
|
20241014,130800,25837815,3175,3175,3175,3175,314
|
|
20241014,130700,24840865,3175,3175,3175,3175,0
|
|
20241014,130600,24840865,3175,3175,3175,3175,185
|
|
20241014,130500,24253490,3170,3170,3170,3170,0
|
|
20241014,130400,24253490,3170,3170,3170,3170,0
|
|
20241014,130300,24253490,3170,3170,3170,3170,0
|
|
20241014,130200,24253490,3170,3170,3170,3170,0
|
|
20241014,130100,24253490,3170,3170,3170,3170,0
|
|
20241014,130000,24253490,3170,3170,3170,3170,0
|
|
20241014,125900,24253490,3170,3170,3170,3170,0
|
|
20241014,125800,24253490,3170,3170,3170,3170,0
|
|
20241014,125700,24253490,3170,3170,3170,3170,0
|
|
20241014,125600,24253490,3170,3170,3170,3170,0
|
|
20241014,125500,24253490,3170,3170,3170,3170,0
|
|
20241014,125400,24253490,3170,3170,3170,3170,0
|
|
20241014,125300,24253490,3170,3170,3170,3170,0
|
|
20241014,125200,24253490,3170,3170,3170,3170,0
|
|
20241014,125100,24253490,3170,3170,3170,3170,0
|
|
20241014,125000,24253490,3170,3170,3170,3170,0
|
|
20241014,124900,24253490,3170,3170,3170,3170,0
|
|
20241014,124800,24253490,3170,3170,3170,3170,0
|
|
20241014,124700,24253490,3170,3170,3170,3170,0
|
|
20241014,124600,24253490,3170,3170,3170,3170,138
|
|
20241014,124500,23816030,3165,3165,3165,3165,0
|
|
20241014,124400,23816030,3165,3165,3165,3165,1
|
|
20241014,124300,23812865,3170,3170,3170,3170,0
|
|
20241014,124200,23812865,3170,3170,3170,3170,0
|
|
20241014,124100,23812865,3170,3170,3170,3170,0
|
|
20241014,124000,23812865,3170,3170,3170,3170,0
|
|
20241014,123900,23812865,3170,3170,3170,3170,0
|
|
20241014,123800,23812865,3170,3170,3170,3170,0
|
|
20241014,123700,23812865,3170,3170,3170,3170,0
|
|
20241014,123600,23812865,3170,3170,3170,3170,0
|
|
20241014,123500,23812865,3170,3170,3170,3170,0
|
|
20241014,123400,23812865,3170,3170,3170,3170,0
|
|
20241014,123300,23812865,3170,3170,3170,3170,0
|
|
20241014,123200,23812865,3170,3170,3170,3170,371
|
|
20241014,123100,22636795,3175,3175,3175,3175,0
|
|
20241014,123000,22636795,3175,3175,3175,3175,1
|
|
20241014,122900,22633620,3175,3175,3175,3175,0
|
|
20241014,122800,22633620,3175,3175,3175,3175,0
|
|
20241014,122700,22633620,3175,3175,3175,3175,0
|
|
20241014,122600,22633620,3175,3175,3175,3175,0
|
|
20241014,122500,22633620,3175,3175,3175,3175,0
|
|
20241014,122400,22633620,3175,3175,3175,3175,0
|
|
20241014,122300,22633620,3175,3175,3175,3175,0
|
|
20241014,122200,22633620,3175,3175,3175,3175,0
|
|
20241014,122100,22633620,3175,3175,3175,3175,323
|
|
20241014,122000,21608095,3180,3180,3180,3180,0
|
|
20241014,121900,21608095,3180,3180,3180,3180,0
|
|
20241014,121800,21608095,3180,3180,3180,3180,557
|
|
20241014,121700,19836835,3185,3185,3185,3185,0
|
|
20241014,121600,19836835,3185,3185,3185,3185,0
|
|
20241014,121500,19836835,3185,3185,3185,3185,0
|
|
20241014,121400,19836835,3185,3185,3185,3185,450
|
|
20241014,121300,18403585,3190,3190,3190,3190,0
|
|
20241014,121200,18403585,3190,3190,3190,3190,0
|
|
20241014,121100,18403585,3190,3190,3190,3190,0
|
|
20241014,121000,18403585,3190,3190,3190,3190,0
|
|
20241014,120900,18403585,3190,3190,3190,3190,0
|
|
20241014,120800,18403585,3190,3190,3190,3190,0
|
|
20241014,120700,18403585,3190,3190,3190,3190,137
|
|
20241014,120600,17966555,3190,3190,3190,3190,0
|
|
20241014,120500,17966555,3190,3190,3190,3190,0
|
|
20241014,120400,17966555,3190,3190,3190,3190,0
|
|
20241014,120300,17966555,3190,3190,3190,3190,1
|
|
20241014,120200,17963365,3170,3170,3170,3170,0
|
|
20241014,120100,17963365,3170,3160,3170,3160,283
|
|
20241014,120000,17068785,3160,3160,3160,3160,0
|
|
20241014,115900,17068785,3160,3160,3160,3160,0
|
|
20241014,115800,17068785,3160,3160,3160,3160,0
|
|
20241014,115700,17068785,3160,3160,3160,3160,0
|
|
20241014,115600,17068785,3160,3160,3160,3160,0
|
|
20241014,115500,17068785,3160,3160,3160,3160,155
|
|
20241014,115400,16578985,3160,3160,3160,3160,0
|
|
20241014,115300,16578985,3160,3160,3160,3160,0
|
|
20241014,115200,16578985,3160,3160,3160,3160,0
|
|
20241014,115100,16578985,3160,3160,3160,3160,0
|
|
20241014,115000,16578985,3160,3160,3160,3160,0
|
|
20241014,114900,16578985,3160,3160,3160,3160,0
|
|
20241014,114800,16578985,3160,3160,3160,3160,0
|
|
20241014,114700,16578985,3160,3160,3160,3160,0
|
|
20241014,114600,16578985,3160,3160,3160,3160,0
|
|
20241014,114500,16578985,3160,3160,3160,3160,0
|
|
20241014,114400,16578985,3160,3160,3160,3160,0
|
|
20241014,114300,16578985,3160,3160,3160,3160,0
|
|
20241014,114200,16578985,3160,3160,3160,3160,0
|
|
20241014,114100,16578985,3160,3160,3160,3160,0
|
|
20241014,114000,16578985,3160,3160,3160,3160,0
|
|
20241014,113900,16578985,3160,3160,3160,3160,0
|
|
20241014,113800,16578985,3160,3160,3160,3160,0
|
|
20241014,113700,16578985,3160,3160,3160,3160,0
|
|
20241014,113600,16578985,3160,3155,3160,3155,31
|
|
20241014,113500,16481175,3150,3150,3150,3150,0
|
|
20241014,113400,16481175,3150,3150,3150,3150,16
|
|
20241014,113300,16430775,3150,3150,3150,3150,0
|
|
20241014,113200,16430775,3150,3150,3150,3150,0
|
|
20241014,113100,16430775,3150,3150,3150,3150,0
|
|
20241014,113000,16430775,3150,3140,3150,3140,1025
|
|
20241014,112900,13206105,3140,3140,3140,3140,1
|
|
20241014,112800,13202965,3140,3140,3140,3140,0
|
|
20241014,112700,13202965,3140,3140,3140,3140,0
|
|
20241014,112600,13202965,3140,3140,3140,3140,0
|
|
20241014,112500,13202965,3140,3140,3140,3140,0
|
|
20241014,112400,13202965,3140,3140,3140,3140,0
|
|
20241014,112300,13202965,3140,3140,3140,3140,0
|
|
20241014,112200,13202965,3140,3140,3140,3140,0
|
|
20241014,112100,13202965,3140,3140,3140,3140,0
|
|
20241014,112000,13202965,3140,3140,3140,3140,0
|
|
20241014,111900,13202965,3140,3140,3140,3140,0
|
|
20241014,111800,13202965,3140,3140,3140,3140,0
|
|
20241014,111700,13202965,3140,3140,3140,3140,0
|
|
20241014,111600,13202965,3140,3140,3140,3140,0
|
|
20241014,111500,13202965,3140,3140,3140,3140,0
|
|
20241014,111400,13202965,3140,3140,3140,3140,0
|
|
20241014,111300,13202965,3140,3140,3140,3140,0
|
|
20241014,111200,13202965,3140,3140,3140,3140,0
|
|
20241014,111100,13202965,3140,3140,3140,3140,0
|
|
20241014,111000,13202965,3140,3140,3140,3140,0
|
|
20241014,110900,13202965,3140,3140,3140,3140,0
|
|
20241014,110800,13202965,3140,3140,3140,3140,0
|
|
20241014,110700,13202965,3140,3140,3140,3140,0
|
|
20241014,110600,13202965,3140,3140,3140,3140,0
|
|
20241014,110500,13202965,3140,3140,3140,3140,0
|
|
20241014,110400,13202965,3140,3140,3140,3140,0
|
|
20241014,110300,13202965,3140,3140,3140,3140,0
|
|
20241014,110200,13202965,3140,3140,3140,3140,30
|
|
20241014,110100,13108765,3140,3140,3140,3140,0
|
|
20241014,110000,13108765,3140,3140,3140,3140,0
|
|
20241014,105900,13108765,3140,3140,3140,3140,0
|
|
20241014,105800,13108765,3140,3150,3150,3130,2528
|
|
20241014,105700,5187440,3150,3150,3150,3150,0
|
|
20241014,105600,5187440,3150,3150,3150,3150,0
|
|
20241014,105500,5187440,3150,3150,3150,3150,0
|
|
20241014,105400,5187440,3150,3150,3150,3150,0
|
|
20241014,105300,5187440,3150,3150,3150,3150,2
|
|
20241014,105200,5181140,3160,3160,3160,3160,0
|
|
20241014,105100,5181140,3160,3160,3160,3160,0
|
|
20241014,105000,5181140,3160,3160,3160,3160,1
|
|
20241014,104900,5177980,3160,3160,3160,3160,0
|
|
20241014,104800,5177980,3160,3160,3160,3160,0
|
|
20241014,104700,5177980,3160,3160,3160,3160,0
|
|
20241014,104600,5177980,3160,3160,3160,3160,0
|
|
20241014,104500,5177980,3160,3160,3160,3160,0
|
|
20241014,104400,5177980,3160,3160,3160,3160,0
|
|
20241014,104300,5177980,3160,3160,3160,3160,0
|
|
20241014,104200,5177980,3160,3160,3160,3160,0
|
|
20241014,104100,5177980,3160,3160,3160,3160,0
|
|
20241014,104000,5177980,3160,3160,3160,3160,0
|
|
20241014,103900,5177980,3160,3160,3160,3160,0
|
|
20241014,103800,5177980,3160,3160,3160,3160,0
|
|
20241014,103700,5177980,3160,3160,3160,3160,0
|
|
20241014,103600,5177980,3160,3160,3160,3160,0
|
|
20241014,103500,5177980,3160,3160,3160,3160,50
|
|
20241014,103400,5019980,3160,3160,3160,3160,0
|
|
20241014,103300,5019980,3160,3160,3160,3160,0
|
|
20241014,103200,5019980,3160,3160,3160,3160,0
|
|
20241014,103100,5019980,3160,3160,3160,3160,0
|
|
20241014,103000,5019980,3160,3160,3160,3160,0
|
|
20241014,102900,5019980,3160,3160,3160,3160,0
|
|
20241014,102800,5019980,3160,3160,3160,3160,0
|
|
20241014,102700,5019980,3160,3160,3160,3160,0
|
|
20241014,102600,5019980,3160,3160,3160,3160,0
|
|
20241014,102500,5019980,3160,3160,3160,3160,0
|
|
20241014,102400,5019980,3160,3160,3160,3160,0
|
|
20241014,102300,5019980,3160,3160,3160,3160,1
|
|
20241014,102200,5016820,3150,3155,3155,3150,500
|
|
20241014,102100,3440510,3160,3160,3160,3160,0
|
|
20241014,102000,3440510,3160,3160,3160,3160,0
|
|
20241014,101900,3440510,3160,3160,3160,3160,0
|
|
20241014,101800,3440510,3160,3160,3160,3160,0
|
|
20241014,101700,3440510,3160,3160,3160,3160,0
|
|
20241014,101600,3440510,3160,3160,3160,3160,0
|
|
20241014,101500,3440510,3160,3160,3160,3160,0
|
|
20241014,101400,3440510,3160,3160,3160,3160,0
|
|
20241014,101300,3440510,3160,3160,3160,3160,1
|
|
20241014,101200,3437350,3160,3160,3160,3160,0
|
|
20241014,101100,3437350,3160,3160,3160,3160,0
|
|
20241014,101000,3437350,3160,3160,3160,3160,0
|
|
20241014,100900,3437350,3160,3160,3160,3160,0
|
|
20241014,100800,3437350,3160,3160,3160,3160,5
|
|
20241014,100700,3421550,3160,3160,3160,3160,0
|
|
20241014,100600,3421550,3160,3160,3160,3160,1
|
|
20241014,100500,3418390,3155,3160,3160,3155,491
|
|
20241014,100400,1867625,3165,3165,3165,3165,0
|
|
20241014,100300,1867625,3165,3165,3165,3165,0
|
|
20241014,100200,1867625,3165,3165,3165,3165,0
|
|
20241014,100100,1867625,3165,3165,3165,3165,0
|
|
20241014,100000,1867625,3165,3185,3185,3165,501
|
|
20241014,095900,281405,3185,3185,3185,3185,0
|
|
20241014,095800,281405,3185,3185,3185,3185,0
|
|
20241014,095700,281405,3185,3185,3185,3185,0
|
|
20241014,095600,281405,3185,3185,3185,3185,0
|
|
20241014,095500,281405,3185,3185,3185,3185,0
|
|
20241014,095400,281405,3185,3185,3185,3185,0
|
|
20241014,095300,281405,3185,3185,3185,3185,0
|
|
20241014,095200,281405,3185,3185,3185,3185,0
|
|
20241014,095100,281405,3185,3185,3185,3185,0
|
|
20241014,095000,281405,3185,3185,3185,3185,0
|
|
20241014,094900,281405,3185,3185,3185,3185,0
|
|
20241014,094800,281405,3185,3185,3185,3185,0
|
|
20241014,094700,281405,3185,3185,3185,3185,0
|
|
20241014,094600,281405,3185,3185,3185,3185,0
|
|
20241014,094500,281405,3185,3185,3185,3185,0
|
|
20241014,094400,281405,3185,3185,3185,3185,0
|
|
20241014,094300,281405,3185,3185,3185,3185,1
|
|
20241014,094200,278220,3190,3190,3190,3190,0
|
|
20241014,094100,278220,3190,3190,3190,3190,0
|
|
20241014,094000,278220,3190,3190,3190,3190,13
|
|
20241014,093900,236750,3185,3185,3185,3185,0
|
|
20241014,093800,236750,3185,3185,3185,3185,0
|
|
20241014,093700,236750,3185,3185,3185,3185,0
|
|
20241014,093600,236750,3185,3185,3185,3185,0
|
|
20241014,093500,236750,3185,3185,3185,3185,0
|
|
20241014,093400,236750,3185,3185,3185,3185,0
|
|
20241014,093300,236750,3185,3185,3185,3185,0
|
|
20241014,093200,236750,3185,3185,3185,3185,0
|
|
20241014,093100,236750,3185,3185,3185,3185,0
|
|
20241014,093000,236750,3185,3185,3185,3185,0
|
|
20241014,092900,236750,3185,3185,3185,3185,0
|
|
20241014,092800,236750,3185,3185,3185,3185,0
|
|
20241014,092700,236750,3185,3185,3185,3185,0
|
|
20241014,092600,236750,3185,3185,3185,3185,0
|
|
20241014,092500,236750,3185,3185,3185,3185,0
|
|
20241014,092400,236750,3185,3185,3185,3185,0
|
|
20241014,092300,236750,3185,3185,3185,3185,1
|
|
20241014,092200,233565,3190,3190,3190,3190,0
|
|
20241014,092100,233565,3190,3190,3190,3190,1
|
|
20241014,092000,230375,3180,3180,3180,3180,0
|
|
20241014,091900,230375,3180,3180,3180,3180,0
|
|
20241014,091800,230375,3180,3180,3180,3180,0
|
|
20241014,091700,230375,3180,3180,3180,3180,0
|
|
20241014,091600,230375,3180,3180,3180,3180,0
|
|
20241014,091500,230375,3180,3175,3190,3175,3
|
|
20241014,091400,220830,3175,3175,3190,3175,4
|
|
20241014,091300,208100,3185,3185,3185,3185,1
|
|
20241014,091200,204915,3190,3190,3190,3190,0
|
|
20241014,091100,204915,3190,3190,3190,3190,0
|
|
20241014,091000,204915,3190,3175,3190,3175,3
|
|
20241014,090900,195375,3205,3205,3205,3205,0
|
|
20241014,090800,195375,3205,3205,3205,3205,0
|
|
20241014,090700,195375,3205,3205,3205,3205,0
|
|
20241014,090600,195375,3205,3205,3205,3205,0
|
|
20241014,090500,195375,3205,3205,3205,3205,0
|
|
20241014,090400,195375,3205,3205,3205,3205,0
|
|
20241014,090300,195375,3205,3205,3205,3205,0
|
|
20241014,090200,195375,3205,3205,3205,3205,0
|
|
20241014,090100,195375,3205,3195,3205,3195,60
|
|
20241014,090000,3205,3205,3205,3205,3205,1
|