581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,183800,41609030,3100,3100,3100,3100,890
|
|
20241015,183700,41609030,3100,3100,3100,3100,0
|
|
20241015,183600,41609030,3100,3100,3100,3100,0
|
|
20241015,183500,41609030,3100,3100,3100,3100,0
|
|
20241015,183400,41609030,3100,3100,3100,3100,0
|
|
20241015,183300,41609030,3100,3100,3100,3100,0
|
|
20241015,183200,41609030,3100,3100,3100,3100,0
|
|
20241015,183100,41609030,3100,3100,3100,3100,0
|
|
20241015,183000,41609030,3100,3100,3100,3100,0
|
|
20241015,182900,41609030,3100,3100,3100,3100,0
|
|
20241015,182800,41609030,3100,3100,3100,3100,0
|
|
20241015,182700,41609030,3100,3100,3100,3100,0
|
|
20241015,182600,41609030,3100,3100,3100,3100,0
|
|
20241015,182500,41609030,3100,3100,3100,3100,0
|
|
20241015,182400,41609030,3100,3100,3100,3100,0
|
|
20241015,182300,41609030,3100,3100,3100,3100,0
|
|
20241015,182200,41609030,3100,3100,3100,3100,0
|
|
20241015,182100,41609030,3100,3100,3100,3100,0
|
|
20241015,182000,41609030,3100,3100,3100,3100,0
|
|
20241015,181900,41609030,3100,3100,3100,3100,0
|
|
20241015,181800,41609030,3100,3100,3100,3100,0
|
|
20241015,181700,41609030,3100,3100,3100,3100,0
|
|
20241015,181600,41609030,3100,3100,3100,3100,0
|
|
20241015,181500,41609030,3100,3100,3100,3100,0
|
|
20241015,181400,41609030,3100,3100,3100,3100,0
|
|
20241015,181300,41609030,3100,3100,3100,3100,0
|
|
20241015,181200,41609030,3100,3100,3100,3100,0
|
|
20241015,181100,41609030,3100,3100,3100,3100,0
|
|
20241015,181000,41609030,3100,3100,3100,3100,0
|
|
20241015,180900,41609030,3100,3100,3100,3100,0
|
|
20241015,180800,41609030,3100,3100,3100,3100,890
|
|
20241015,180700,41609030,3100,3100,3100,3100,0
|
|
20241015,180600,41609030,3100,3100,3100,3100,0
|
|
20241015,180500,41609030,3100,3100,3100,3100,0
|
|
20241015,180400,41609030,3100,3100,3100,3100,0
|
|
20241015,180300,41609030,3100,3100,3100,3100,0
|
|
20241015,180200,41609030,3100,3100,3100,3100,0
|
|
20241015,180100,41609030,3100,3100,3100,3100,0
|
|
20241015,180000,41609030,3100,3100,3100,3100,0
|
|
20241015,175900,41609030,3100,3100,3100,3100,0
|
|
20241015,175800,41609030,3100,3100,3100,3100,0
|
|
20241015,175700,41609030,3100,3100,3100,3100,0
|
|
20241015,175600,41609030,3100,3100,3100,3100,0
|
|
20241015,175500,41609030,3100,3100,3100,3100,0
|
|
20241015,175400,41609030,3100,3100,3100,3100,0
|
|
20241015,175300,41609030,3100,3100,3100,3100,0
|
|
20241015,175200,41609030,3100,3100,3100,3100,0
|
|
20241015,175100,41609030,3100,3100,3100,3100,0
|
|
20241015,175000,41609030,3100,3100,3100,3100,0
|
|
20241015,174900,41609030,3100,3100,3100,3100,0
|
|
20241015,174800,41609030,3100,3100,3100,3100,0
|
|
20241015,174700,41609030,3100,3100,3100,3100,0
|
|
20241015,174600,41609030,3100,3100,3100,3100,0
|
|
20241015,174500,41609030,3100,3100,3100,3100,0
|
|
20241015,174400,41609030,3100,3100,3100,3100,0
|
|
20241015,174300,41609030,3100,3100,3100,3100,0
|
|
20241015,174200,41609030,3100,3100,3100,3100,0
|
|
20241015,174100,41609030,3100,3100,3100,3100,0
|
|
20241015,174000,41609030,3100,3100,3100,3100,0
|
|
20241015,173900,41609030,3100,3100,3100,3100,0
|
|
20241015,173800,41609030,3100,3100,3100,3100,890
|
|
20241015,173700,41609030,3100,3100,3100,3100,0
|
|
20241015,173600,41609030,3100,3100,3100,3100,0
|
|
20241015,173500,41609030,3100,3100,3100,3100,0
|
|
20241015,173400,41609030,3100,3100,3100,3100,0
|
|
20241015,173300,41609030,3100,3100,3100,3100,0
|
|
20241015,173200,41609030,3100,3100,3100,3100,0
|
|
20241015,173100,41609030,3100,3100,3100,3100,0
|
|
20241015,173000,41609030,3100,3100,3100,3100,0
|
|
20241015,172900,41609030,3100,3100,3100,3100,0
|
|
20241015,172800,41609030,3100,3100,3100,3100,0
|
|
20241015,172700,41609030,3100,3100,3100,3100,0
|
|
20241015,172600,41609030,3100,3100,3100,3100,0
|
|
20241015,172500,41609030,3100,3100,3100,3100,0
|
|
20241015,172400,41609030,3100,3100,3100,3100,0
|
|
20241015,172300,41609030,3100,3100,3100,3100,0
|
|
20241015,172200,41609030,3100,3100,3100,3100,0
|
|
20241015,172100,41609030,3100,3100,3100,3100,0
|
|
20241015,172000,41609030,3100,3100,3100,3100,0
|
|
20241015,171900,41609030,3100,3100,3100,3100,0
|
|
20241015,171800,41609030,3100,3100,3100,3100,0
|
|
20241015,171700,41609030,3100,3100,3100,3100,0
|
|
20241015,171600,41609030,3100,3100,3100,3100,0
|
|
20241015,171500,41609030,3100,3100,3100,3100,0
|
|
20241015,171400,41609030,3100,3100,3100,3100,0
|
|
20241015,171300,41609030,3100,3100,3100,3100,0
|
|
20241015,171200,41609030,3100,3100,3100,3100,0
|
|
20241015,171100,41609030,3100,3100,3100,3100,0
|
|
20241015,171000,41609030,3100,3100,3100,3100,0
|
|
20241015,170900,41609030,3100,3100,3100,3100,0
|
|
20241015,170800,41609030,3100,3100,3100,3100,890
|
|
20241015,170700,41609030,3100,3100,3100,3100,0
|
|
20241015,170600,41609030,3100,3100,3100,3100,0
|
|
20241015,170500,41609030,3100,3100,3100,3100,0
|
|
20241015,170400,41609030,3100,3100,3100,3100,0
|
|
20241015,170300,41609030,3100,3100,3100,3100,0
|
|
20241015,170200,41609030,3100,3100,3100,3100,0
|
|
20241015,170100,41609030,3100,3100,3100,3100,0
|
|
20241015,170000,41609030,3100,3100,3100,3100,0
|
|
20241015,165900,41609030,3100,3100,3100,3100,0
|
|
20241015,165800,41609030,3100,3100,3100,3100,0
|
|
20241015,165700,41609030,3100,3100,3100,3100,0
|
|
20241015,165600,41609030,3100,3100,3100,3100,0
|
|
20241015,165500,41609030,3100,3100,3100,3100,0
|
|
20241015,165400,41609030,3100,3100,3100,3100,0
|
|
20241015,165300,41609030,3100,3100,3100,3100,0
|
|
20241015,165200,41609030,3100,3100,3100,3100,0
|
|
20241015,165100,41609030,3100,3100,3100,3100,0
|
|
20241015,165000,41609030,3100,3100,3100,3100,0
|
|
20241015,164900,41609030,3100,3100,3100,3100,0
|
|
20241015,164800,41609030,3100,3100,3100,3100,0
|
|
20241015,164700,41609030,3100,3100,3100,3100,0
|
|
20241015,164600,41609030,3100,3100,3100,3100,0
|
|
20241015,164500,41609030,3100,3100,3100,3100,0
|
|
20241015,164400,41609030,3100,3100,3100,3100,0
|
|
20241015,164300,41609030,3100,3100,3100,3100,0
|
|
20241015,164200,41609030,3100,3100,3100,3100,0
|
|
20241015,164100,41609030,3100,3100,3100,3100,0
|
|
20241015,164000,41609030,3100,3100,3100,3100,0
|
|
20241015,163900,41609030,3100,3100,3100,3100,0
|
|
20241015,163800,41609030,3100,3100,3100,3100,890
|
|
20241015,163700,41609030,3100,3100,3100,3100,0
|
|
20241015,163600,41609030,3100,3100,3100,3100,0
|
|
20241015,163500,41609030,3100,3100,3100,3100,0
|
|
20241015,163400,41609030,3100,3100,3100,3100,0
|
|
20241015,163300,41609030,3100,3100,3100,3100,0
|
|
20241015,163200,41609030,3100,3100,3100,3100,0
|
|
20241015,163100,41609030,3100,3100,3100,3100,0
|
|
20241015,163000,41609030,3100,3100,3100,3100,0
|
|
20241015,162900,41609030,3100,3100,3100,3100,0
|
|
20241015,162800,41609030,3100,3100,3100,3100,0
|
|
20241015,162700,41609030,3100,3100,3100,3100,0
|
|
20241015,162600,41609030,3100,3100,3100,3100,0
|
|
20241015,162500,41609030,3100,3100,3100,3100,0
|
|
20241015,162400,41609030,3100,3100,3100,3100,0
|
|
20241015,162300,41609030,3100,3100,3100,3100,0
|
|
20241015,162200,41609030,3100,3100,3100,3100,0
|
|
20241015,162100,41609030,3100,3100,3100,3100,0
|
|
20241015,162000,41609030,3100,3100,3100,3100,0
|
|
20241015,161900,41609030,3100,3100,3100,3100,0
|
|
20241015,161800,41609030,3100,3100,3100,3100,0
|
|
20241015,161700,41609030,3100,3100,3100,3100,0
|
|
20241015,161600,41609030,3100,3100,3100,3100,0
|
|
20241015,161500,41609030,3100,3100,3100,3100,0
|
|
20241015,161400,41609030,3100,3100,3100,3100,0
|
|
20241015,161300,41609030,3100,3100,3100,3100,0
|
|
20241015,161200,41609030,3100,3100,3100,3100,0
|
|
20241015,161100,41609030,3100,3100,3100,3100,0
|
|
20241015,161000,41609030,3100,3100,3100,3100,0
|
|
20241015,160900,41609030,3100,3100,3100,3100,0
|
|
20241015,160800,41609030,3100,3100,3100,3100,890
|
|
20241015,160700,41609030,3100,3100,3100,3100,0
|
|
20241015,160600,41609030,3100,3100,3100,3100,0
|
|
20241015,160500,41609030,3100,3100,3100,3100,0
|
|
20241015,160400,41609030,3100,3100,3100,3100,0
|
|
20241015,160300,41609030,3100,3100,3100,3100,0
|
|
20241015,160200,41609030,3100,3100,3100,3100,0
|
|
20241015,160100,41609030,3100,3100,3100,3100,0
|
|
20241015,160000,41609030,3100,3100,3100,3100,0
|
|
20241015,155900,41609030,3100,3100,3100,3100,0
|
|
20241015,155800,41609030,3100,3100,3100,3100,0
|
|
20241015,155700,41609030,3100,3100,3100,3100,0
|
|
20241015,155600,41609030,3100,3100,3100,3100,0
|
|
20241015,155500,41609030,3100,3100,3100,3100,0
|
|
20241015,155400,41609030,3100,3100,3100,3100,0
|
|
20241015,155300,41609030,3100,3100,3100,3100,0
|
|
20241015,155200,41609030,3100,3100,3100,3100,0
|
|
20241015,155100,41609030,3100,3100,3100,3100,0
|
|
20241015,155000,41609030,3100,3100,3100,3100,0
|
|
20241015,154900,41609030,3100,3100,3100,3100,0
|
|
20241015,154800,41609030,3100,3100,3100,3100,0
|
|
20241015,154700,41609030,3100,3100,3100,3100,0
|
|
20241015,154600,41609030,3100,3100,3100,3100,0
|
|
20241015,154500,41609030,3100,3100,3100,3100,0
|
|
20241015,154400,41609030,3100,3100,3100,3100,0
|
|
20241015,154300,41609030,3100,3100,3100,3100,0
|
|
20241015,154200,41609030,3100,3100,3100,3100,0
|
|
20241015,154100,41609030,3100,3100,3100,3100,0
|
|
20241015,154000,41609030,3100,3100,3100,3100,0
|
|
20241015,153900,41609030,3100,3100,3100,3100,0
|
|
20241015,153800,41609030,3100,3100,3100,3100,890
|
|
20241015,153700,41609030,3100,3100,3100,3100,0
|
|
20241015,153600,41609030,3100,3100,3100,3100,0
|
|
20241015,153500,41609030,3100,3100,3100,3100,0
|
|
20241015,153400,41609030,3100,3100,3100,3100,0
|
|
20241015,153300,41609030,3100,3100,3100,3100,0
|
|
20241015,153200,41609030,3100,3100,3100,3100,0
|
|
20241015,153100,41609030,3100,3100,3100,3100,0
|
|
20241015,153000,41609030,3100,3100,3100,3100,890
|
|
20241015,152900,38850030,3145,3145,3145,3145,0
|
|
20241015,152800,38850030,3145,3145,3145,3145,0
|
|
20241015,152700,38850030,3145,3145,3145,3145,0
|
|
20241015,152600,38850030,3145,3145,3145,3145,0
|
|
20241015,152500,38850030,3145,3145,3145,3145,0
|
|
20241015,152400,38850030,3145,3145,3145,3145,0
|
|
20241015,152300,38850030,3145,3145,3145,3145,0
|
|
20241015,152200,38850030,3145,3145,3145,3145,0
|
|
20241015,152100,38850030,3145,3145,3145,3145,0
|
|
20241015,152000,38850030,3145,3145,3145,3145,0
|
|
20241015,151900,38850030,3145,3130,3145,3120,519
|
|
20241015,151800,37223655,3120,3120,3120,3120,0
|
|
20241015,151700,37223655,3120,3120,3120,3120,0
|
|
20241015,151600,37223655,3120,3120,3120,3120,0
|
|
20241015,151500,37223655,3120,3120,3120,3120,3
|
|
20241015,151400,37214295,3140,3140,3140,3140,0
|
|
20241015,151300,37214295,3140,3140,3140,3140,0
|
|
20241015,151200,37214295,3140,3140,3140,3140,0
|
|
20241015,151100,37214295,3140,3140,3140,3140,0
|
|
20241015,151000,37214295,3140,3140,3140,3140,0
|
|
20241015,150900,37214295,3140,3140,3140,3140,0
|
|
20241015,150800,37214295,3140,3140,3140,3140,0
|
|
20241015,150700,37214295,3140,3140,3140,3140,0
|
|
20241015,150600,37214295,3140,3140,3140,3140,0
|
|
20241015,150500,37214295,3140,3140,3140,3140,0
|
|
20241015,150400,37214295,3140,3140,3140,3140,0
|
|
20241015,150300,37214295,3140,3140,3140,3140,0
|
|
20241015,150200,37214295,3140,3135,3145,3135,132
|
|
20241015,150100,36800385,3135,3135,3135,3135,304
|
|
20241015,150000,35847345,3135,3130,3135,3130,532
|
|
20241015,145900,34179530,3135,3135,3135,3135,0
|
|
20241015,145800,34179530,3135,3135,3135,3135,0
|
|
20241015,145700,34179530,3135,3135,3135,3135,0
|
|
20241015,145600,34179530,3135,3135,3135,3135,0
|
|
20241015,145500,34179530,3135,3135,3135,3135,0
|
|
20241015,145400,34179530,3135,3135,3135,3135,0
|
|
20241015,145300,34179530,3135,3135,3135,3135,0
|
|
20241015,145200,34179530,3135,3135,3135,3135,0
|
|
20241015,145100,34179530,3135,3135,3135,3135,0
|
|
20241015,145000,34179530,3135,3135,3135,3135,0
|
|
20241015,144900,34179530,3135,3135,3135,3135,0
|
|
20241015,144800,34179530,3135,3135,3135,3135,0
|
|
20241015,144700,34179530,3135,3135,3135,3135,0
|
|
20241015,144600,34179530,3135,3135,3135,3135,0
|
|
20241015,144500,34179530,3135,3125,3135,3125,500
|
|
20241015,144400,32614680,3125,3125,3125,3125,0
|
|
20241015,144300,32614680,3125,3125,3125,3125,0
|
|
20241015,144200,32614680,3125,3125,3125,3125,0
|
|
20241015,144100,32614680,3125,3125,3125,3125,0
|
|
20241015,144000,32614680,3125,3125,3125,3125,0
|
|
20241015,143900,32614680,3125,3125,3125,3125,0
|
|
20241015,143800,32614680,3125,3125,3125,3125,0
|
|
20241015,143700,32614680,3125,3125,3125,3125,0
|
|
20241015,143600,32614680,3125,3125,3125,3125,0
|
|
20241015,143500,32614680,3125,3120,3125,3120,101
|
|
20241015,143400,32299170,3120,3120,3120,3120,0
|
|
20241015,143300,32299170,3120,3120,3120,3120,0
|
|
20241015,143200,32299170,3120,3120,3120,3120,0
|
|
20241015,143100,32299170,3120,3120,3120,3120,0
|
|
20241015,143000,32299170,3120,3120,3120,3120,1
|
|
20241015,142900,32296050,3100,3100,3100,3100,0
|
|
20241015,142800,32296050,3100,3100,3100,3100,0
|
|
20241015,142700,32296050,3100,3100,3100,3100,0
|
|
20241015,142600,32296050,3100,3100,3100,3100,0
|
|
20241015,142500,32296050,3100,3100,3100,3100,0
|
|
20241015,142400,32296050,3100,3100,3100,3100,0
|
|
20241015,142300,32296050,3100,3100,3100,3100,0
|
|
20241015,142200,32296050,3100,3100,3100,3100,0
|
|
20241015,142100,32296050,3100,3100,3100,3100,0
|
|
20241015,142000,32296050,3100,3100,3100,3100,0
|
|
20241015,141900,32296050,3100,3100,3100,3100,0
|
|
20241015,141800,32296050,3100,3100,3100,3100,0
|
|
20241015,141700,32296050,3100,3100,3100,3100,0
|
|
20241015,141600,32296050,3100,3100,3100,3100,0
|
|
20241015,141500,32296050,3100,3115,3115,3095,755
|
|
20241015,141400,29954425,3120,3120,3120,3120,0
|
|
20241015,141300,29954425,3120,3120,3120,3120,0
|
|
20241015,141200,29954425,3120,3120,3120,3120,0
|
|
20241015,141100,29954425,3120,3120,3120,3120,0
|
|
20241015,141000,29954425,3120,3120,3120,3120,0
|
|
20241015,140900,29954425,3120,3120,3120,3120,0
|
|
20241015,140800,29954425,3120,3120,3120,3120,0
|
|
20241015,140700,29954425,3120,3120,3120,3120,0
|
|
20241015,140600,29954425,3120,3120,3120,3120,0
|
|
20241015,140500,29954425,3120,3120,3120,3120,0
|
|
20241015,140400,29954425,3120,3120,3120,3120,0
|
|
20241015,140300,29954425,3120,3120,3120,3120,0
|
|
20241015,140200,29954425,3120,3120,3120,3120,0
|
|
20241015,140100,29954425,3120,3120,3120,3120,0
|
|
20241015,140000,29954425,3120,3120,3120,3120,0
|
|
20241015,135900,29954425,3120,3120,3120,3120,0
|
|
20241015,135800,29954425,3120,3120,3120,3120,6
|
|
20241015,135700,29935705,3120,3120,3120,3120,0
|
|
20241015,135600,29935705,3120,3120,3120,3120,0
|
|
20241015,135500,29935705,3120,3120,3120,3120,0
|
|
20241015,135400,29935705,3120,3120,3120,3120,0
|
|
20241015,135300,29935705,3120,3120,3120,3120,0
|
|
20241015,135200,29935705,3120,3120,3120,3120,0
|
|
20241015,135100,29935705,3120,3120,3120,3120,0
|
|
20241015,135000,29935705,3120,3120,3120,3120,0
|
|
20241015,134900,29935705,3120,3120,3120,3120,38
|
|
20241015,134800,29817145,3120,3120,3120,3120,0
|
|
20241015,134700,29817145,3120,3120,3120,3120,0
|
|
20241015,134600,29817145,3120,3120,3120,3120,0
|
|
20241015,134500,29817145,3120,3120,3120,3120,0
|
|
20241015,134400,29817145,3120,3120,3120,3120,0
|
|
20241015,134300,29817145,3120,3120,3120,3120,0
|
|
20241015,134200,29817145,3120,3120,3120,3120,0
|
|
20241015,134100,29817145,3120,3120,3120,3120,0
|
|
20241015,134000,29817145,3120,3120,3120,3120,0
|
|
20241015,133900,29817145,3120,3120,3120,3120,0
|
|
20241015,133800,29817145,3120,3120,3120,3120,0
|
|
20241015,133700,29817145,3120,3120,3120,3120,0
|
|
20241015,133600,29817145,3120,3120,3120,3120,0
|
|
20241015,133500,29817145,3120,3120,3120,3120,0
|
|
20241015,133400,29817145,3120,3120,3120,3120,134
|
|
20241015,133300,29399065,3120,3120,3120,3120,0
|
|
20241015,133200,29399065,3120,3120,3120,3120,0
|
|
20241015,133100,29399065,3120,3120,3120,3120,1
|
|
20241015,133000,29395945,3120,3120,3120,3120,0
|
|
20241015,132900,29395945,3120,3120,3120,3120,0
|
|
20241015,132800,29395945,3120,3120,3120,3120,0
|
|
20241015,132700,29395945,3120,3120,3120,3120,0
|
|
20241015,132600,29395945,3120,3120,3120,3120,0
|
|
20241015,132500,29395945,3120,3120,3120,3120,26
|
|
20241015,132400,29314825,3115,3115,3115,3115,0
|
|
20241015,132300,29314825,3115,3115,3115,3115,0
|
|
20241015,132200,29314825,3115,3115,3115,3115,0
|
|
20241015,132100,29314825,3115,3115,3115,3115,0
|
|
20241015,132000,29314825,3115,3115,3115,3115,0
|
|
20241015,131900,29314825,3115,3115,3115,3115,0
|
|
20241015,131800,29314825,3115,3115,3115,3115,0
|
|
20241015,131700,29314825,3115,3115,3115,3115,0
|
|
20241015,131600,29314825,3115,3115,3115,3115,0
|
|
20241015,131500,29314825,3115,3115,3115,3115,0
|
|
20241015,131400,29314825,3115,3115,3115,3115,0
|
|
20241015,131300,29314825,3115,3115,3115,3115,0
|
|
20241015,131200,29314825,3115,3115,3115,3115,0
|
|
20241015,131100,29314825,3115,3115,3115,3115,0
|
|
20241015,131000,29314825,3115,3115,3115,3115,0
|
|
20241015,130900,29314825,3115,3115,3115,3115,0
|
|
20241015,130800,29314825,3115,3115,3115,3115,0
|
|
20241015,130700,29314825,3115,3115,3115,3115,0
|
|
20241015,130600,29314825,3115,3115,3115,3115,0
|
|
20241015,130500,29314825,3115,3115,3115,3115,0
|
|
20241015,130400,29314825,3115,3115,3115,3115,0
|
|
20241015,130300,29314825,3115,3115,3115,3115,219
|
|
20241015,130200,28632640,3115,3115,3115,3115,0
|
|
20241015,130100,28632640,3115,3115,3115,3115,0
|
|
20241015,130000,28632640,3115,3115,3115,3115,0
|
|
20241015,125900,28632640,3115,3115,3115,3115,0
|
|
20241015,125800,28632640,3115,3115,3115,3115,0
|
|
20241015,125700,28632640,3115,3115,3115,3115,0
|
|
20241015,125600,28632640,3115,3115,3115,3115,0
|
|
20241015,125500,28632640,3115,3115,3115,3115,0
|
|
20241015,125400,28632640,3115,3115,3115,3115,0
|
|
20241015,125300,28632640,3115,3115,3115,3115,0
|
|
20241015,125200,28632640,3115,3115,3115,3115,0
|
|
20241015,125100,28632640,3115,3115,3115,3115,0
|
|
20241015,125000,28632640,3115,3115,3115,3115,3
|
|
20241015,124900,28623295,3125,3125,3125,3125,0
|
|
20241015,124800,28623295,3125,3125,3125,3125,0
|
|
20241015,124700,28623295,3125,3125,3125,3125,0
|
|
20241015,124600,28623295,3125,3125,3125,3125,0
|
|
20241015,124500,28623295,3125,3125,3125,3125,0
|
|
20241015,124400,28623295,3125,3125,3125,3125,0
|
|
20241015,124300,28623295,3125,3125,3125,3125,0
|
|
20241015,124200,28623295,3125,3125,3125,3125,0
|
|
20241015,124100,28623295,3125,3125,3125,3125,0
|
|
20241015,124000,28623295,3125,3125,3125,3125,0
|
|
20241015,123900,28623295,3125,3125,3125,3125,0
|
|
20241015,123800,28623295,3125,3125,3125,3125,0
|
|
20241015,123700,28623295,3125,3125,3125,3125,0
|
|
20241015,123600,28623295,3125,3125,3125,3125,0
|
|
20241015,123500,28623295,3125,3125,3125,3125,0
|
|
20241015,123400,28623295,3125,3125,3125,3125,0
|
|
20241015,123300,28623295,3125,3125,3125,3125,0
|
|
20241015,123200,28623295,3125,3125,3125,3125,0
|
|
20241015,123100,28623295,3125,3125,3125,3125,0
|
|
20241015,123000,28623295,3125,3125,3125,3125,0
|
|
20241015,122900,28623295,3125,3125,3125,3125,0
|
|
20241015,122800,28623295,3125,3125,3125,3125,0
|
|
20241015,122700,28623295,3125,3125,3125,3125,0
|
|
20241015,122600,28623295,3125,3125,3125,3125,1
|
|
20241015,122500,28620170,3125,3125,3125,3125,0
|
|
20241015,122400,28620170,3125,3125,3125,3125,0
|
|
20241015,122300,28620170,3125,3125,3125,3125,0
|
|
20241015,122200,28620170,3125,3125,3130,3125,101
|
|
20241015,122100,28304055,3130,3120,3130,3120,92
|
|
20241015,122000,28016105,3130,3120,3130,3120,18
|
|
20241015,121900,27959775,3095,3095,3095,3095,0
|
|
20241015,121800,27959775,3095,3095,3095,3095,0
|
|
20241015,121700,27959775,3095,3095,3095,3095,0
|
|
20241015,121600,27959775,3095,3095,3095,3095,0
|
|
20241015,121500,27959775,3095,3095,3095,3095,0
|
|
20241015,121400,27959775,3095,3095,3095,3095,236
|
|
20241015,121300,27229355,3095,3095,3095,3095,0
|
|
20241015,121200,27229355,3095,3095,3095,3095,0
|
|
20241015,121100,27229355,3095,3095,3095,3095,0
|
|
20241015,121000,27229355,3095,3095,3095,3095,0
|
|
20241015,120900,27229355,3095,3095,3095,3095,0
|
|
20241015,120800,27229355,3095,3095,3095,3095,0
|
|
20241015,120700,27229355,3095,3095,3095,3095,0
|
|
20241015,120600,27229355,3095,3095,3095,3095,0
|
|
20241015,120500,27229355,3095,3095,3095,3095,0
|
|
20241015,120400,27229355,3095,3095,3095,3095,0
|
|
20241015,120300,27229355,3095,3095,3095,3095,0
|
|
20241015,120200,27229355,3095,3095,3095,3095,0
|
|
20241015,120100,27229355,3095,3095,3095,3095,0
|
|
20241015,120000,27229355,3095,3095,3095,3095,0
|
|
20241015,115900,27229355,3095,3095,3095,3095,0
|
|
20241015,115800,27229355,3095,3095,3095,3095,0
|
|
20241015,115700,27229355,3095,3095,3095,3095,0
|
|
20241015,115600,27229355,3095,3095,3095,3095,0
|
|
20241015,115500,27229355,3095,3095,3095,3095,0
|
|
20241015,115400,27229355,3095,3095,3095,3095,0
|
|
20241015,115300,27229355,3095,3095,3095,3095,0
|
|
20241015,115200,27229355,3095,3095,3095,3095,0
|
|
20241015,115100,27229355,3095,3095,3095,3095,0
|
|
20241015,115000,27229355,3095,3095,3095,3095,0
|
|
20241015,114900,27229355,3095,3095,3095,3095,0
|
|
20241015,114800,27229355,3095,3095,3095,3095,33
|
|
20241015,114700,27127220,3095,3095,3095,3095,0
|
|
20241015,114600,27127220,3095,3095,3095,3095,0
|
|
20241015,114500,27127220,3095,3095,3095,3095,0
|
|
20241015,114400,27127220,3095,3095,3095,3095,0
|
|
20241015,114300,27127220,3095,3095,3095,3095,0
|
|
20241015,114200,27127220,3095,3095,3095,3095,0
|
|
20241015,114100,27127220,3095,3095,3095,3095,0
|
|
20241015,114000,27127220,3095,3095,3095,3095,0
|
|
20241015,113900,27127220,3095,3095,3095,3095,0
|
|
20241015,113800,27127220,3095,3095,3095,3095,0
|
|
20241015,113700,27127220,3095,3095,3095,3095,0
|
|
20241015,113600,27127220,3095,3095,3095,3095,0
|
|
20241015,113500,27127220,3095,3095,3095,3095,0
|
|
20241015,113400,27127220,3095,3095,3095,3095,0
|
|
20241015,113300,27127220,3095,3095,3095,3095,0
|
|
20241015,113200,27127220,3095,3095,3095,3095,0
|
|
20241015,113100,27127220,3095,3095,3095,3095,0
|
|
20241015,113000,27127220,3095,3095,3095,3095,0
|
|
20241015,112900,27127220,3095,3095,3095,3095,0
|
|
20241015,112800,27127220,3095,3095,3095,3095,0
|
|
20241015,112700,27127220,3095,3095,3095,3095,0
|
|
20241015,112600,27127220,3095,3095,3095,3095,0
|
|
20241015,112500,27127220,3095,3095,3095,3095,0
|
|
20241015,112400,27127220,3095,3095,3095,3095,0
|
|
20241015,112300,27127220,3095,3095,3095,3095,0
|
|
20241015,112200,27127220,3095,3095,3095,3095,0
|
|
20241015,112100,27127220,3095,3095,3095,3095,1
|
|
20241015,112000,27124125,3095,3095,3095,3095,26
|
|
20241015,111900,27043655,3095,3095,3095,3095,0
|
|
20241015,111800,27043655,3095,3095,3095,3095,0
|
|
20241015,111700,27043655,3095,3095,3095,3095,0
|
|
20241015,111600,27043655,3095,3095,3095,3095,0
|
|
20241015,111500,27043655,3095,3095,3095,3095,0
|
|
20241015,111400,27043655,3095,3095,3095,3095,0
|
|
20241015,111300,27043655,3095,3095,3095,3095,0
|
|
20241015,111200,27043655,3095,3095,3095,3095,500
|
|
20241015,111100,25496155,3095,3095,3095,3095,1
|
|
20241015,111000,25493060,3095,3095,3095,3095,1
|
|
20241015,110900,25489965,3095,3095,3095,3095,1
|
|
20241015,110800,25486870,3085,3090,3090,3085,349
|
|
20241015,110700,24409515,3095,3095,3095,3095,0
|
|
20241015,110600,24409515,3095,3095,3095,3095,0
|
|
20241015,110500,24409515,3095,3095,3095,3095,0
|
|
20241015,110400,24409515,3095,3095,3095,3095,0
|
|
20241015,110300,24409515,3095,3095,3095,3095,0
|
|
20241015,110200,24409515,3095,3095,3095,3095,0
|
|
20241015,110100,24409515,3095,3095,3095,3095,1
|
|
20241015,110000,24406420,3090,3090,3090,3090,50
|
|
20241015,105900,24251920,3095,3095,3095,3095,0
|
|
20241015,105800,24251920,3095,3095,3095,3095,0
|
|
20241015,105700,24251920,3095,3095,3095,3095,0
|
|
20241015,105600,24251920,3095,3095,3095,3095,0
|
|
20241015,105500,24251920,3095,3095,3095,3095,0
|
|
20241015,105400,24251920,3095,3095,3095,3095,1
|
|
20241015,105300,24248825,3095,3095,3095,3095,32
|
|
20241015,105200,24149785,3085,3085,3085,3085,0
|
|
20241015,105100,24149785,3085,3085,3085,3085,0
|
|
20241015,105000,24149785,3085,3095,3095,3085,729
|
|
20241015,104900,21897330,3115,3115,3115,3115,0
|
|
20241015,104800,21897330,3115,3115,3115,3115,3
|
|
20241015,104700,21887985,3100,3100,3100,3100,0
|
|
20241015,104600,21887985,3100,3100,3100,3100,0
|
|
20241015,104500,21887985,3100,3100,3100,3100,0
|
|
20241015,104400,21887985,3100,3100,3100,3100,14
|
|
20241015,104300,21844585,3100,3100,3100,3100,0
|
|
20241015,104200,21844585,3100,3100,3100,3100,40
|
|
20241015,104100,21720585,3100,3100,3100,3100,30
|
|
20241015,104000,21627585,3100,3100,3100,3100,0
|
|
20241015,103900,21627585,3100,3100,3100,3100,0
|
|
20241015,103800,21627585,3100,3100,3100,3100,3
|
|
20241015,103700,21618285,3100,3120,3135,3100,456
|
|
20241015,103600,20202435,3125,3125,3125,3125,0
|
|
20241015,103500,20202435,3125,3120,3125,3120,3
|
|
20241015,103400,20193070,3115,3115,3115,3115,0
|
|
20241015,103300,20193070,3115,3115,3115,3115,0
|
|
20241015,103200,20193070,3115,3100,3115,3100,7
|
|
20241015,103100,20171355,3105,3105,3105,3105,0
|
|
20241015,103000,20171355,3105,3105,3105,3105,1
|
|
20241015,102900,20168250,3105,3105,3105,3105,0
|
|
20241015,102800,20168250,3105,3105,3105,3105,0
|
|
20241015,102700,20168250,3105,3105,3105,3105,0
|
|
20241015,102600,20168250,3105,3105,3105,3105,0
|
|
20241015,102500,20168250,3105,3105,3105,3105,0
|
|
20241015,102400,20168250,3105,3105,3105,3105,0
|
|
20241015,102300,20168250,3105,3105,3105,3105,0
|
|
20241015,102200,20168250,3105,3100,3130,3100,7
|
|
20241015,102100,20146445,3105,3145,3145,3100,4
|
|
20241015,102000,20133970,3080,3140,3140,3070,5295
|
|
20241015,101900,3708460,3140,3140,3140,3140,29
|
|
20241015,101800,3617400,3150,3150,3150,3150,60
|
|
20241015,101700,3428400,3150,3150,3150,3150,0
|
|
20241015,101600,3428400,3150,3150,3150,3150,0
|
|
20241015,101500,3428400,3150,3150,3150,3150,1
|
|
20241015,101400,3425250,3150,3145,3150,3145,100
|
|
20241015,101300,3110270,3155,3155,3155,3155,0
|
|
20241015,101200,3110270,3155,3155,3155,3155,0
|
|
20241015,101100,3110270,3155,3155,3155,3155,0
|
|
20241015,101000,3110270,3155,3155,3155,3155,0
|
|
20241015,100900,3110270,3155,3155,3155,3155,0
|
|
20241015,100800,3110270,3155,3155,3155,3155,0
|
|
20241015,100700,3110270,3155,3155,3155,3155,0
|
|
20241015,100600,3110270,3155,3155,3155,3155,0
|
|
20241015,100500,3110270,3155,3155,3155,3155,0
|
|
20241015,100400,3110270,3155,3155,3155,3155,0
|
|
20241015,100300,3110270,3155,3155,3155,3155,0
|
|
20241015,100200,3110270,3155,3155,3155,3155,0
|
|
20241015,100100,3110270,3155,3155,3155,3155,0
|
|
20241015,100000,3110270,3155,3155,3155,3155,0
|
|
20241015,095900,3110270,3155,3155,3155,3155,0
|
|
20241015,095800,3110270,3155,3155,3155,3155,0
|
|
20241015,095700,3110270,3155,3155,3155,3155,0
|
|
20241015,095600,3110270,3155,3155,3155,3155,0
|
|
20241015,095500,3110270,3155,3155,3155,3155,0
|
|
20241015,095400,3110270,3155,3155,3155,3155,0
|
|
20241015,095300,3110270,3155,3155,3155,3155,0
|
|
20241015,095200,3110270,3155,3155,3155,3155,0
|
|
20241015,095100,3110270,3155,3155,3155,3155,0
|
|
20241015,095000,3110270,3155,3155,3155,3155,0
|
|
20241015,094900,3110270,3155,3155,3155,3155,0
|
|
20241015,094800,3110270,3155,3155,3155,3155,0
|
|
20241015,094700,3110270,3155,3155,3155,3155,0
|
|
20241015,094600,3110270,3155,3155,3155,3155,0
|
|
20241015,094500,3110270,3155,3155,3155,3155,0
|
|
20241015,094400,3110270,3155,3155,3155,3155,1
|
|
20241015,094300,3107115,3140,3155,3155,3135,22
|
|
20241015,094200,3037945,3135,3155,3155,3135,57
|
|
20241015,094100,2858155,3155,3155,3155,3155,0
|
|
20241015,094000,2858155,3155,3155,3155,3155,0
|
|
20241015,093900,2858155,3155,3155,3155,3155,0
|
|
20241015,093800,2858155,3155,3160,3160,3155,613
|
|
20241015,093700,921670,3180,3180,3180,3180,0
|
|
20241015,093600,921670,3180,3175,3180,3175,13
|
|
20241015,093500,880335,3155,3155,3155,3155,0
|
|
20241015,093400,880335,3155,3155,3155,3155,0
|
|
20241015,093300,880335,3155,3155,3155,3155,0
|
|
20241015,093200,880335,3155,3155,3155,3155,0
|
|
20241015,093100,880335,3155,3155,3155,3155,0
|
|
20241015,093000,880335,3155,3155,3155,3155,0
|
|
20241015,092900,880335,3155,3155,3155,3155,1
|
|
20241015,092800,877180,3180,3180,3180,3180,0
|
|
20241015,092700,877180,3180,3180,3180,3180,0
|
|
20241015,092600,877180,3180,3180,3180,3180,0
|
|
20241015,092500,877180,3180,3180,3180,3180,0
|
|
20241015,092400,877180,3180,3180,3180,3180,2
|
|
20241015,092300,870820,3175,3175,3175,3175,0
|
|
20241015,092200,870820,3175,3175,3175,3175,0
|
|
20241015,092100,870820,3175,3175,3175,3175,0
|
|
20241015,092000,870820,3175,3175,3175,3175,0
|
|
20241015,091900,870820,3175,3175,3175,3175,10
|
|
20241015,091800,839070,3175,3175,3175,3175,90
|
|
20241015,091700,553320,3180,3180,3180,3180,0
|
|
20241015,091600,553320,3180,3180,3180,3180,0
|
|
20241015,091500,553320,3180,3180,3180,3180,0
|
|
20241015,091400,553320,3180,3180,3180,3180,0
|
|
20241015,091300,553320,3180,3180,3180,3180,0
|
|
20241015,091200,553320,3180,3180,3180,3180,0
|
|
20241015,091100,553320,3180,3180,3180,3180,0
|
|
20241015,091000,553320,3180,3180,3180,3180,0
|
|
20241015,090900,553320,3180,3180,3180,3180,0
|
|
20241015,090800,553320,3180,3180,3180,3180,95
|
|
20241015,090700,251220,3180,3180,3180,3180,0
|
|
20241015,090600,251220,3180,3180,3180,3180,0
|
|
20241015,090500,251220,3180,3180,3180,3180,0
|
|
20241015,090400,251220,3180,3180,3180,3180,0
|
|
20241015,090300,251220,3180,3180,3180,3180,0
|
|
20241015,090200,251220,3180,3180,3180,3180,0
|
|
20241015,090100,251220,3180,3180,3180,3180,0
|
|
20241015,090000,251220,3180,3180,3180,3180,79
|