628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,192500,131034590,4920,4920,4920,4920,773
|
|
20241016,192400,131034590,4920,4920,4920,4920,0
|
|
20241016,192300,131034590,4920,4920,4920,4920,0
|
|
20241016,192200,131034590,4920,4920,4920,4920,0
|
|
20241016,192100,131034590,4920,4920,4920,4920,0
|
|
20241016,192000,131034590,4920,4920,4920,4920,0
|
|
20241016,191900,131034590,4920,4920,4920,4920,0
|
|
20241016,191800,131034590,4920,4920,4920,4920,0
|
|
20241016,191700,131034590,4920,4920,4920,4920,0
|
|
20241016,191600,131034590,4920,4920,4920,4920,0
|
|
20241016,191500,131034590,4920,4920,4920,4920,0
|
|
20241016,191400,131034590,4920,4920,4920,4920,0
|
|
20241016,191300,131034590,4920,4920,4920,4920,0
|
|
20241016,191200,131034590,4920,4920,4920,4920,0
|
|
20241016,191100,131034590,4920,4920,4920,4920,0
|
|
20241016,191000,131034590,4920,4920,4920,4920,0
|
|
20241016,190900,131034590,4920,4920,4920,4920,0
|
|
20241016,190800,131034590,4920,4920,4920,4920,0
|
|
20241016,190700,131034590,4920,4920,4920,4920,0
|
|
20241016,190600,131034590,4920,4920,4920,4920,0
|
|
20241016,190500,131034590,4920,4920,4920,4920,0
|
|
20241016,190400,131034590,4920,4920,4920,4920,0
|
|
20241016,190300,131034590,4920,4920,4920,4920,0
|
|
20241016,190200,131034590,4920,4920,4920,4920,0
|
|
20241016,190100,131034590,4920,4920,4920,4920,0
|
|
20241016,190000,131034590,4920,4920,4920,4920,0
|
|
20241016,185900,131034590,4920,4920,4920,4920,0
|
|
20241016,185800,131034590,4920,4920,4920,4920,0
|
|
20241016,185700,131034590,4920,4920,4920,4920,0
|
|
20241016,185600,131034590,4920,4920,4920,4920,0
|
|
20241016,185500,131034590,4920,4920,4920,4920,773
|
|
20241016,185400,131034590,4920,4920,4920,4920,0
|
|
20241016,185300,131034590,4920,4920,4920,4920,0
|
|
20241016,185200,131034590,4920,4920,4920,4920,0
|
|
20241016,185100,131034590,4920,4920,4920,4920,0
|
|
20241016,185000,131034590,4920,4920,4920,4920,0
|
|
20241016,184900,131034590,4920,4920,4920,4920,0
|
|
20241016,184800,131034590,4920,4920,4920,4920,0
|
|
20241016,184700,131034590,4920,4920,4920,4920,0
|
|
20241016,184600,131034590,4920,4920,4920,4920,0
|
|
20241016,184500,131034590,4920,4920,4920,4920,0
|
|
20241016,184400,131034590,4920,4920,4920,4920,0
|
|
20241016,184300,131034590,4920,4920,4920,4920,0
|
|
20241016,184200,131034590,4920,4920,4920,4920,0
|
|
20241016,184100,131034590,4920,4920,4920,4920,0
|
|
20241016,184000,131034590,4920,4920,4920,4920,0
|
|
20241016,183900,131034590,4920,4920,4920,4920,0
|
|
20241016,183800,131034590,4920,4920,4920,4920,0
|
|
20241016,183700,131034590,4920,4920,4920,4920,0
|
|
20241016,183600,131034590,4920,4920,4920,4920,0
|
|
20241016,183500,131034590,4920,4920,4920,4920,0
|
|
20241016,183400,131034590,4920,4920,4920,4920,0
|
|
20241016,183300,131034590,4920,4920,4920,4920,0
|
|
20241016,183200,131034590,4920,4920,4920,4920,0
|
|
20241016,183100,131034590,4920,4920,4920,4920,0
|
|
20241016,183000,131034590,4920,4920,4920,4920,0
|
|
20241016,182900,131034590,4920,4920,4920,4920,0
|
|
20241016,182800,131034590,4920,4920,4920,4920,0
|
|
20241016,182700,131034590,4920,4920,4920,4920,0
|
|
20241016,182600,131034590,4920,4920,4920,4920,0
|
|
20241016,182500,131034590,4920,4920,4920,4920,773
|
|
20241016,182400,131034590,4920,4920,4920,4920,0
|
|
20241016,182300,131034590,4920,4920,4920,4920,0
|
|
20241016,182200,131034590,4920,4920,4920,4920,0
|
|
20241016,182100,131034590,4920,4920,4920,4920,0
|
|
20241016,182000,131034590,4920,4920,4920,4920,0
|
|
20241016,181900,131034590,4920,4920,4920,4920,0
|
|
20241016,181800,131034590,4920,4920,4920,4920,0
|
|
20241016,181700,131034590,4920,4920,4920,4920,0
|
|
20241016,181600,131034590,4920,4920,4920,4920,0
|
|
20241016,181500,131034590,4920,4920,4920,4920,0
|
|
20241016,181400,131034590,4920,4920,4920,4920,0
|
|
20241016,181300,131034590,4920,4920,4920,4920,0
|
|
20241016,181200,131034590,4920,4920,4920,4920,0
|
|
20241016,181100,131034590,4920,4920,4920,4920,0
|
|
20241016,181000,131034590,4920,4920,4920,4920,0
|
|
20241016,180900,131034590,4920,4920,4920,4920,0
|
|
20241016,180800,131034590,4920,4920,4920,4920,0
|
|
20241016,180700,131034590,4920,4920,4920,4920,0
|
|
20241016,180600,131034590,4920,4920,4920,4920,0
|
|
20241016,180500,131034590,4920,4920,4920,4920,0
|
|
20241016,180400,131034590,4920,4920,4920,4920,0
|
|
20241016,180300,131034590,4920,4920,4920,4920,0
|
|
20241016,180200,131034590,4920,4920,4920,4920,0
|
|
20241016,180100,131034590,4920,4920,4920,4920,0
|
|
20241016,180000,131034590,4920,4920,4920,4920,0
|
|
20241016,175900,131034590,4920,4920,4920,4920,0
|
|
20241016,175800,131034590,4920,4920,4920,4920,0
|
|
20241016,175700,131034590,4920,4920,4920,4920,0
|
|
20241016,175600,131034590,4920,4920,4920,4920,0
|
|
20241016,175500,131034590,4920,4920,4920,4920,773
|
|
20241016,175400,131034590,4920,4920,4920,4920,0
|
|
20241016,175300,131034590,4920,4920,4920,4920,0
|
|
20241016,175200,131034590,4920,4920,4920,4920,0
|
|
20241016,175100,131034590,4920,4920,4920,4920,0
|
|
20241016,175000,131034590,4920,4920,4920,4920,0
|
|
20241016,174900,131034590,4920,4920,4920,4920,0
|
|
20241016,174800,131034590,4920,4920,4920,4920,0
|
|
20241016,174700,131034590,4920,4920,4920,4920,0
|
|
20241016,174600,131034590,4920,4920,4920,4920,0
|
|
20241016,174500,131034590,4920,4920,4920,4920,0
|
|
20241016,174400,131034590,4920,4920,4920,4920,0
|
|
20241016,174300,131034590,4920,4920,4920,4920,0
|
|
20241016,174200,131034590,4920,4920,4920,4920,0
|
|
20241016,174100,131034590,4920,4920,4920,4920,0
|
|
20241016,174000,131034590,4920,4920,4920,4920,0
|
|
20241016,173900,131034590,4920,4920,4920,4920,0
|
|
20241016,173800,131034590,4920,4920,4920,4920,0
|
|
20241016,173700,131034590,4920,4920,4920,4920,0
|
|
20241016,173600,131034590,4920,4920,4920,4920,0
|
|
20241016,173500,131034590,4920,4920,4920,4920,0
|
|
20241016,173400,131034590,4920,4920,4920,4920,0
|
|
20241016,173300,131034590,4920,4920,4920,4920,0
|
|
20241016,173200,131034590,4920,4920,4920,4920,0
|
|
20241016,173100,131034590,4920,4920,4920,4920,0
|
|
20241016,173000,131034590,4920,4920,4920,4920,0
|
|
20241016,172900,131034590,4920,4920,4920,4920,0
|
|
20241016,172800,131034590,4920,4920,4920,4920,0
|
|
20241016,172700,131034590,4920,4920,4920,4920,0
|
|
20241016,172600,131034590,4920,4920,4920,4920,0
|
|
20241016,172500,131034590,4920,4920,4920,4920,773
|
|
20241016,172400,131034590,4920,4920,4920,4920,0
|
|
20241016,172300,131034590,4920,4920,4920,4920,0
|
|
20241016,172200,131034590,4920,4920,4920,4920,0
|
|
20241016,172100,131034590,4920,4920,4920,4920,0
|
|
20241016,172000,131034590,4920,4920,4920,4920,0
|
|
20241016,171900,131034590,4920,4920,4920,4920,0
|
|
20241016,171800,131034590,4920,4920,4920,4920,0
|
|
20241016,171700,131034590,4920,4920,4920,4920,0
|
|
20241016,171600,131034590,4920,4920,4920,4920,0
|
|
20241016,171500,131034590,4920,4920,4920,4920,0
|
|
20241016,171400,131034590,4920,4920,4920,4920,0
|
|
20241016,171300,131034590,4920,4920,4920,4920,0
|
|
20241016,171200,131034590,4920,4920,4920,4920,0
|
|
20241016,171100,131034590,4920,4920,4920,4920,0
|
|
20241016,171000,131034590,4920,4920,4920,4920,0
|
|
20241016,170900,131034590,4920,4920,4920,4920,0
|
|
20241016,170800,131034590,4920,4920,4920,4920,0
|
|
20241016,170700,131034590,4920,4920,4920,4920,0
|
|
20241016,170600,131034590,4920,4920,4920,4920,0
|
|
20241016,170500,131034590,4920,4920,4920,4920,0
|
|
20241016,170400,131034590,4920,4920,4920,4920,0
|
|
20241016,170300,131034590,4920,4920,4920,4920,0
|
|
20241016,170200,131034590,4920,4920,4920,4920,0
|
|
20241016,170100,131034590,4920,4920,4920,4920,0
|
|
20241016,170000,131034590,4920,4920,4920,4920,0
|
|
20241016,165900,131034590,4920,4920,4920,4920,0
|
|
20241016,165800,131034590,4920,4920,4920,4920,0
|
|
20241016,165700,131034590,4920,4920,4920,4920,0
|
|
20241016,165600,131034590,4920,4920,4920,4920,0
|
|
20241016,165500,131034590,4920,4920,4920,4920,773
|
|
20241016,165400,131034590,4920,4920,4920,4920,0
|
|
20241016,165300,131034590,4920,4920,4920,4920,0
|
|
20241016,165200,131034590,4920,4920,4920,4920,0
|
|
20241016,165100,131034590,4920,4920,4920,4920,0
|
|
20241016,165000,131034590,4920,4920,4920,4920,0
|
|
20241016,164900,131034590,4920,4920,4920,4920,0
|
|
20241016,164800,131034590,4920,4920,4920,4920,0
|
|
20241016,164700,131034590,4920,4920,4920,4920,0
|
|
20241016,164600,131034590,4920,4920,4920,4920,0
|
|
20241016,164500,131034590,4920,4920,4920,4920,0
|
|
20241016,164400,131034590,4920,4920,4920,4920,0
|
|
20241016,164300,131034590,4920,4920,4920,4920,0
|
|
20241016,164200,131034590,4920,4920,4920,4920,0
|
|
20241016,164100,131034590,4920,4920,4920,4920,0
|
|
20241016,164000,131034590,4920,4920,4920,4920,0
|
|
20241016,163900,131034590,4920,4920,4920,4920,0
|
|
20241016,163800,131034590,4920,4920,4920,4920,0
|
|
20241016,163700,131034590,4920,4920,4920,4920,0
|
|
20241016,163600,131034590,4920,4920,4920,4920,0
|
|
20241016,163500,131034590,4920,4920,4920,4920,0
|
|
20241016,163400,131034590,4920,4920,4920,4920,0
|
|
20241016,163300,131034590,4920,4920,4920,4920,0
|
|
20241016,163200,131034590,4920,4920,4920,4920,0
|
|
20241016,163100,131034590,4920,4920,4920,4920,0
|
|
20241016,163000,131034590,4920,4920,4920,4920,0
|
|
20241016,162900,131034590,4920,4920,4920,4920,0
|
|
20241016,162800,131034590,4920,4920,4920,4920,0
|
|
20241016,162700,131034590,4920,4920,4920,4920,0
|
|
20241016,162600,131034590,4920,4920,4920,4920,0
|
|
20241016,162500,131034590,4920,4920,4920,4920,773
|
|
20241016,162400,131034590,4920,4920,4920,4920,0
|
|
20241016,162300,131034590,4920,4920,4920,4920,0
|
|
20241016,162200,131034590,4920,4920,4920,4920,0
|
|
20241016,162100,131034590,4920,4920,4920,4920,0
|
|
20241016,162000,131034590,4920,4920,4920,4920,0
|
|
20241016,161900,131034590,4920,4920,4920,4920,0
|
|
20241016,161800,131034590,4920,4920,4920,4920,0
|
|
20241016,161700,131034590,4920,4920,4920,4920,0
|
|
20241016,161600,131034590,4920,4920,4920,4920,0
|
|
20241016,161500,131034590,4920,4920,4920,4920,0
|
|
20241016,161400,131034590,4920,4920,4920,4920,0
|
|
20241016,161300,131034590,4920,4920,4920,4920,0
|
|
20241016,161200,131034590,4920,4920,4920,4920,0
|
|
20241016,161100,131034590,4920,4920,4920,4920,0
|
|
20241016,161000,131034590,4920,4920,4920,4920,0
|
|
20241016,160900,131034590,4920,4920,4920,4920,0
|
|
20241016,160800,131034590,4920,4920,4920,4920,0
|
|
20241016,160700,131034590,4920,4920,4920,4920,0
|
|
20241016,160600,131034590,4920,4920,4920,4920,0
|
|
20241016,160500,131034590,4920,4920,4920,4920,0
|
|
20241016,160400,131034590,4920,4920,4920,4920,0
|
|
20241016,160300,131034590,4920,4920,4920,4920,0
|
|
20241016,160200,131034590,4920,4920,4920,4920,0
|
|
20241016,160100,131034590,4920,4920,4920,4920,0
|
|
20241016,160000,131034590,4920,4920,4920,4920,0
|
|
20241016,155900,131034590,4920,4920,4920,4920,0
|
|
20241016,155800,131034590,4920,4920,4920,4920,0
|
|
20241016,155700,131034590,4920,4920,4920,4920,0
|
|
20241016,155600,131034590,4920,4920,4920,4920,0
|
|
20241016,155500,131034590,4920,4920,4920,4920,773
|
|
20241016,155400,131034590,4920,4920,4920,4920,0
|
|
20241016,155300,131034590,4920,4920,4920,4920,0
|
|
20241016,155200,131034590,4920,4920,4920,4920,0
|
|
20241016,155100,131034590,4920,4920,4920,4920,0
|
|
20241016,155000,131034590,4920,4920,4920,4920,0
|
|
20241016,154900,131034590,4920,4920,4920,4920,0
|
|
20241016,154800,131034590,4920,4920,4920,4920,0
|
|
20241016,154700,131034590,4920,4920,4920,4920,0
|
|
20241016,154600,131034590,4920,4920,4920,4920,0
|
|
20241016,154500,131034590,4920,4920,4920,4920,0
|
|
20241016,154400,131034590,4920,4920,4920,4920,0
|
|
20241016,154300,131034590,4920,4920,4920,4920,0
|
|
20241016,154200,131034590,4920,4920,4920,4920,0
|
|
20241016,154100,131034590,4920,4920,4920,4920,0
|
|
20241016,154000,131034590,4920,4920,4920,4920,0
|
|
20241016,153900,131034590,4920,4920,4920,4920,0
|
|
20241016,153800,131034590,4920,4920,4920,4920,0
|
|
20241016,153700,131034590,4920,4920,4920,4920,0
|
|
20241016,153600,131034590,4920,4920,4920,4920,0
|
|
20241016,153500,131034590,4920,4920,4920,4920,0
|
|
20241016,153400,131034590,4920,4920,4920,4920,0
|
|
20241016,153300,131034590,4920,4920,4920,4920,0
|
|
20241016,153200,131034590,4920,4920,4920,4920,0
|
|
20241016,153100,131034590,4920,4920,4920,4920,0
|
|
20241016,153000,131034590,4920,4920,4920,4920,773
|
|
20241016,152900,127231430,4920,4920,4920,4920,0
|
|
20241016,152800,127231430,4920,4920,4920,4920,0
|
|
20241016,152700,127231430,4920,4920,4920,4920,0
|
|
20241016,152600,127231430,4920,4920,4920,4920,0
|
|
20241016,152500,127231430,4920,4920,4920,4920,0
|
|
20241016,152400,127231430,4920,4920,4920,4920,0
|
|
20241016,152300,127231430,4920,4920,4920,4920,0
|
|
20241016,152200,127231430,4920,4920,4920,4920,0
|
|
20241016,152100,127231430,4920,4920,4920,4920,0
|
|
20241016,152000,127231430,4920,4920,4920,4920,0
|
|
20241016,151900,127231430,4920,4905,4920,4905,332
|
|
20241016,151800,125600420,4910,4910,4910,4910,0
|
|
20241016,151700,125600420,4910,4910,4910,4910,10
|
|
20241016,151600,125551320,4905,4900,4905,4900,160
|
|
20241016,151500,124766985,4900,4900,4900,4870,276
|
|
20241016,151400,123422235,4870,4870,4870,4870,0
|
|
20241016,151300,123422235,4870,4870,4870,4870,0
|
|
20241016,151200,123422235,4870,4870,4870,4870,0
|
|
20241016,151100,123422235,4870,4870,4870,4870,0
|
|
20241016,151000,123422235,4870,4880,4880,4870,91
|
|
20241016,150900,122978175,4900,4900,4900,4900,0
|
|
20241016,150800,122978175,4900,4900,4900,4900,0
|
|
20241016,150700,122978175,4900,4900,4900,4900,0
|
|
20241016,150600,122978175,4900,4890,4900,4890,30
|
|
20241016,150500,122831465,4890,4890,4890,4890,1
|
|
20241016,150400,122826575,4900,4900,4900,4900,0
|
|
20241016,150300,122826575,4900,4900,4900,4900,0
|
|
20241016,150200,122826575,4900,4900,4900,4900,0
|
|
20241016,150100,122826575,4900,4900,4900,4900,0
|
|
20241016,150000,122826575,4900,4900,4900,4900,5
|
|
20241016,145900,122802075,4880,4880,4880,4880,0
|
|
20241016,145800,122802075,4880,4880,4880,4880,0
|
|
20241016,145700,122802075,4880,4880,4880,4880,34
|
|
20241016,145600,122636155,4905,4905,4905,4905,0
|
|
20241016,145500,122636155,4905,4905,4905,4905,0
|
|
20241016,145400,122636155,4905,4905,4905,4905,0
|
|
20241016,145300,122636155,4905,4905,4905,4905,0
|
|
20241016,145200,122636155,4905,4905,4905,4905,0
|
|
20241016,145100,122636155,4905,4905,4905,4905,0
|
|
20241016,145000,122636155,4905,4905,4905,4905,0
|
|
20241016,144900,122636155,4905,4905,4905,4905,0
|
|
20241016,144800,122636155,4905,4905,4905,4905,0
|
|
20241016,144700,122636155,4905,4905,4905,4905,0
|
|
20241016,144600,122636155,4905,4905,4905,4905,0
|
|
20241016,144500,122636155,4905,4905,4905,4905,0
|
|
20241016,144400,122636155,4905,4905,4905,4905,22
|
|
20241016,144300,122528245,4900,4900,4900,4900,0
|
|
20241016,144200,122528245,4900,4900,4900,4900,0
|
|
20241016,144100,122528245,4900,4900,4900,4900,0
|
|
20241016,144000,122528245,4900,4900,4900,4900,224
|
|
20241016,143900,121430645,4905,4905,4905,4905,0
|
|
20241016,143800,121430645,4905,4905,4905,4905,0
|
|
20241016,143700,121430645,4905,4905,4905,4905,0
|
|
20241016,143600,121430645,4905,4905,4905,4905,0
|
|
20241016,143500,121430645,4905,4905,4905,4905,0
|
|
20241016,143400,121430645,4905,4905,4905,4905,0
|
|
20241016,143300,121430645,4905,4905,4905,4905,0
|
|
20241016,143200,121430645,4905,4905,4905,4905,0
|
|
20241016,143100,121430645,4905,4905,4905,4905,0
|
|
20241016,143000,121430645,4905,4905,4905,4905,0
|
|
20241016,142900,121430645,4905,4905,4905,4905,0
|
|
20241016,142800,121430645,4905,4905,4905,4905,0
|
|
20241016,142700,121430645,4905,4900,4905,4900,41
|
|
20241016,142600,121229605,4870,4870,4870,4870,23
|
|
20241016,142500,121117595,4870,4875,4875,4870,400
|
|
20241016,142400,119168055,4905,4905,4905,4905,0
|
|
20241016,142300,119168055,4905,4905,4905,4905,0
|
|
20241016,142200,119168055,4905,4905,4905,4905,0
|
|
20241016,142100,119168055,4905,4905,4905,4905,0
|
|
20241016,142000,119168055,4905,4905,4905,4905,0
|
|
20241016,141900,119168055,4905,4905,4905,4905,0
|
|
20241016,141800,119168055,4905,4905,4905,4905,0
|
|
20241016,141700,119168055,4905,4905,4905,4905,0
|
|
20241016,141600,119168055,4905,4905,4905,4905,5
|
|
20241016,141500,119143530,4905,4905,4905,4905,0
|
|
20241016,141400,119143530,4905,4905,4905,4905,0
|
|
20241016,141300,119143530,4905,4905,4905,4905,0
|
|
20241016,141200,119143530,4905,4905,4905,4905,0
|
|
20241016,141100,119143530,4905,4905,4905,4905,0
|
|
20241016,141000,119143530,4905,4905,4905,4905,0
|
|
20241016,140900,119143530,4905,4905,4905,4905,0
|
|
20241016,140800,119143530,4905,4905,4905,4905,1
|
|
20241016,140700,119138625,4900,4900,4900,4900,0
|
|
20241016,140600,119138625,4900,4900,4900,4900,0
|
|
20241016,140500,119138625,4900,4900,4900,4900,0
|
|
20241016,140400,119138625,4900,4895,4900,4895,1000
|
|
20241016,140300,114238790,4895,4895,4895,4895,0
|
|
20241016,140200,114238790,4895,4895,4895,4895,0
|
|
20241016,140100,114238790,4895,4895,4895,4895,0
|
|
20241016,140000,114238790,4895,4895,4895,4895,0
|
|
20241016,135900,114238790,4895,4895,4895,4895,0
|
|
20241016,135800,114238790,4895,4875,4895,4870,57
|
|
20241016,135700,113960900,4895,4895,4895,4895,5
|
|
20241016,135600,113936425,4895,4895,4895,4895,0
|
|
20241016,135500,113936425,4895,4895,4895,4895,0
|
|
20241016,135400,113936425,4895,4895,4895,4895,0
|
|
20241016,135300,113936425,4895,4895,4895,4895,0
|
|
20241016,135200,113936425,4895,4895,4895,4895,0
|
|
20241016,135100,113936425,4895,4895,4895,4895,0
|
|
20241016,135000,113936425,4895,4895,4895,4895,1
|
|
20241016,134900,113931530,4895,4895,4895,4895,0
|
|
20241016,134800,113931530,4895,4895,4895,4895,0
|
|
20241016,134700,113931530,4895,4895,4895,4895,0
|
|
20241016,134600,113931530,4895,4895,4895,4895,0
|
|
20241016,134500,113931530,4895,4895,4895,4895,0
|
|
20241016,134400,113931530,4895,4895,4895,4895,0
|
|
20241016,134300,113931530,4895,4895,4895,4895,0
|
|
20241016,134200,113931530,4895,4895,4895,4895,1
|
|
20241016,134100,113926635,4895,4895,4895,4895,0
|
|
20241016,134000,113926635,4895,4895,4895,4895,0
|
|
20241016,133900,113926635,4895,4895,4895,4895,0
|
|
20241016,133800,113926635,4895,4895,4895,4895,0
|
|
20241016,133700,113926635,4895,4895,4895,4895,0
|
|
20241016,133600,113926635,4895,4895,4895,4895,0
|
|
20241016,133500,113926635,4895,4865,4895,4865,100
|
|
20241016,133400,113438250,4880,4880,4880,4880,2
|
|
20241016,133300,113428490,4880,4880,4880,4880,4
|
|
20241016,133200,113408970,4880,4880,4880,4880,4
|
|
20241016,133100,113389450,4890,4880,4890,4865,110
|
|
20241016,133000,112852850,4890,4890,4890,4890,1
|
|
20241016,132900,112847960,4890,4890,4890,4890,0
|
|
20241016,132800,112847960,4890,4890,4890,4890,0
|
|
20241016,132700,112847960,4890,4890,4890,4890,0
|
|
20241016,132600,112847960,4890,4890,4890,4890,0
|
|
20241016,132500,112847960,4890,4885,4890,4885,78
|
|
20241016,132400,112466890,4895,4895,4895,4895,0
|
|
20241016,132300,112466890,4895,4895,4895,4895,1
|
|
20241016,132200,112461995,4885,4885,4885,4885,0
|
|
20241016,132100,112461995,4885,4885,4885,4885,0
|
|
20241016,132000,112461995,4885,4885,4885,4885,0
|
|
20241016,131900,112461995,4885,4890,4890,4885,8
|
|
20241016,131800,112422885,4895,4895,4895,4895,0
|
|
20241016,131700,112422885,4895,4895,4895,4895,0
|
|
20241016,131600,112422885,4895,4895,4895,4895,0
|
|
20241016,131500,112422885,4895,4895,4895,4895,0
|
|
20241016,131400,112422885,4895,4895,4895,4895,0
|
|
20241016,131300,112422885,4895,4895,4895,4895,0
|
|
20241016,131200,112422885,4895,4895,4895,4895,0
|
|
20241016,131100,112422885,4895,4895,4895,4895,0
|
|
20241016,131000,112422885,4895,4895,4895,4895,0
|
|
20241016,130900,112422885,4895,4895,4895,4895,2
|
|
20241016,130800,112413095,4895,4895,4895,4895,188
|
|
20241016,130700,111492835,4895,4895,4900,4895,101
|
|
20241016,130600,110998020,4895,4895,4895,4895,3
|
|
20241016,130500,110983335,4900,4900,4900,4900,0
|
|
20241016,130400,110983335,4900,4900,4900,4900,0
|
|
20241016,130300,110983335,4900,4900,4900,4900,0
|
|
20241016,130200,110983335,4900,4900,4900,4900,0
|
|
20241016,130100,110983335,4900,4900,4900,4900,0
|
|
20241016,130000,110983335,4900,4900,4900,4900,0
|
|
20241016,125900,110983335,4900,4900,4900,4900,0
|
|
20241016,125800,110983335,4900,4900,4900,4900,0
|
|
20241016,125700,110983335,4900,4900,4900,4900,0
|
|
20241016,125600,110983335,4900,4900,4900,4900,0
|
|
20241016,125500,110983335,4900,4900,4900,4900,7
|
|
20241016,125400,110949035,4900,4900,4900,4900,0
|
|
20241016,125300,110949035,4900,4900,4900,4900,0
|
|
20241016,125200,110949035,4900,4900,4900,4900,0
|
|
20241016,125100,110949035,4900,4900,4900,4900,0
|
|
20241016,125000,110949035,4900,4900,4900,4900,0
|
|
20241016,124900,110949035,4900,4900,4900,4900,0
|
|
20241016,124800,110949035,4900,4900,4900,4900,0
|
|
20241016,124700,110949035,4900,4900,4900,4900,0
|
|
20241016,124600,110949035,4900,4900,4900,4900,0
|
|
20241016,124500,110949035,4900,4900,4900,4900,0
|
|
20241016,124400,110949035,4900,4900,4900,4900,0
|
|
20241016,124300,110949035,4900,4900,4900,4900,0
|
|
20241016,124200,110949035,4900,4900,4900,4900,0
|
|
20241016,124100,110949035,4900,4900,4900,4900,0
|
|
20241016,124000,110949035,4900,4895,4900,4895,19
|
|
20241016,123900,110855990,4895,4895,4895,4895,0
|
|
20241016,123800,110855990,4895,4895,4895,4895,1
|
|
20241016,123700,110851095,4880,4880,4880,4880,0
|
|
20241016,123600,110851095,4880,4880,4880,4880,8
|
|
20241016,123500,110812055,4885,4885,4885,4885,4
|
|
20241016,123400,110792515,4920,4920,4920,4920,0
|
|
20241016,123300,110792515,4920,4920,4920,4920,0
|
|
20241016,123200,110792515,4920,4920,4920,4920,0
|
|
20241016,123100,110792515,4920,4920,4920,4920,0
|
|
20241016,123000,110792515,4920,4920,4920,4920,0
|
|
20241016,122900,110792515,4920,4920,4920,4920,0
|
|
20241016,122800,110792515,4920,4920,4920,4920,0
|
|
20241016,122700,110792515,4920,4920,4920,4920,0
|
|
20241016,122600,110792515,4920,4920,4920,4920,0
|
|
20241016,122500,110792515,4920,4920,4920,4920,0
|
|
20241016,122400,110792515,4920,4920,4920,4920,0
|
|
20241016,122300,110792515,4920,4920,4920,4920,0
|
|
20241016,122200,110792515,4920,4920,4920,4920,0
|
|
20241016,122100,110792515,4920,4920,4920,4920,0
|
|
20241016,122000,110792515,4920,4920,4920,4920,0
|
|
20241016,121900,110792515,4920,4920,4920,4920,0
|
|
20241016,121800,110792515,4920,4920,4920,4920,0
|
|
20241016,121700,110792515,4920,4920,4920,4920,0
|
|
20241016,121600,110792515,4920,4920,4920,4920,0
|
|
20241016,121500,110792515,4920,4920,4920,4920,0
|
|
20241016,121400,110792515,4920,4890,4920,4890,88
|
|
20241016,121300,110360835,4890,4890,4890,4890,1
|
|
20241016,121200,110355945,4885,4885,4885,4885,0
|
|
20241016,121100,110355945,4885,4885,4885,4885,0
|
|
20241016,121000,110355945,4885,4890,4920,4845,577
|
|
20241016,120900,107543265,4920,4920,4920,4920,0
|
|
20241016,120800,107543265,4920,4920,4920,4920,2
|
|
20241016,120700,107533425,4920,4920,4920,4920,0
|
|
20241016,120600,107533425,4920,4920,4920,4920,0
|
|
20241016,120500,107533425,4920,4920,4920,4920,0
|
|
20241016,120400,107533425,4920,4895,4920,4890,401
|
|
20241016,120300,105572495,4890,4900,4900,4890,2600
|
|
20241016,120200,92858445,4920,4920,4920,4920,0
|
|
20241016,120100,92858445,4920,4920,4920,4920,0
|
|
20241016,120000,92858445,4920,4920,4920,4920,0
|
|
20241016,115900,92858445,4920,4920,4920,4920,0
|
|
20241016,115800,92858445,4920,4920,4920,4920,30
|
|
20241016,115700,92710845,4920,4920,4920,4920,0
|
|
20241016,115600,92710845,4920,4915,4920,4915,11
|
|
20241016,115500,92656775,4920,4920,4920,4920,0
|
|
20241016,115400,92656775,4920,4920,4920,4920,0
|
|
20241016,115300,92656775,4920,4920,4920,4920,0
|
|
20241016,115200,92656775,4920,4920,4920,4920,0
|
|
20241016,115100,92656775,4920,4920,4920,4920,100
|
|
20241016,115000,92164775,4925,4925,4925,4925,0
|
|
20241016,114900,92164775,4925,4925,4925,4925,0
|
|
20241016,114800,92164775,4925,4925,4925,4925,0
|
|
20241016,114700,92164775,4925,4925,4925,4925,0
|
|
20241016,114600,92164775,4925,4900,4925,4900,2721
|
|
20241016,114500,78801695,4910,4910,4910,4910,0
|
|
20241016,114400,78801695,4910,4910,4910,4910,0
|
|
20241016,114300,78801695,4910,4910,4910,4910,0
|
|
20241016,114200,78801695,4910,4910,4910,4910,20
|
|
20241016,114100,78703495,4910,4910,4910,4910,0
|
|
20241016,114000,78703495,4910,4910,4910,4910,0
|
|
20241016,113900,78703495,4910,4910,4910,4910,0
|
|
20241016,113800,78703495,4910,4910,4910,4910,0
|
|
20241016,113700,78703495,4910,4910,4910,4910,0
|
|
20241016,113600,78703495,4910,4910,4910,4910,5
|
|
20241016,113500,78678945,4910,4910,4910,4910,0
|
|
20241016,113400,78678945,4910,4910,4910,4910,0
|
|
20241016,113300,78678945,4910,4905,4910,4905,3
|
|
20241016,113200,78664225,4880,4880,4880,4880,0
|
|
20241016,113100,78664225,4880,4880,4880,4880,1
|
|
20241016,113000,78659345,4910,4910,4910,4910,0
|
|
20241016,112900,78659345,4910,4900,4910,4900,6
|
|
20241016,112800,78629935,4900,4900,4900,4900,25
|
|
20241016,112700,78507435,4910,4910,4910,4910,20
|
|
20241016,112600,78409235,4920,4905,4920,4900,1352
|
|
20241016,112500,71784150,4910,4910,4915,4910,728
|
|
20241016,112400,68208915,4905,4905,4905,4905,2000
|
|
20241016,112300,58398915,4915,4885,4915,4885,3383
|
|
20241016,112200,41816740,4885,4885,4885,4885,0
|
|
20241016,112100,41816740,4885,4885,4885,4885,1
|
|
20241016,112000,41811855,4885,4885,4885,4885,0
|
|
20241016,111900,41811855,4885,4885,4885,4885,0
|
|
20241016,111800,41811855,4885,4885,4885,4885,1
|
|
20241016,111700,41806970,4860,4860,4860,4860,0
|
|
20241016,111600,41806970,4860,4860,4860,4860,0
|
|
20241016,111500,41806970,4860,4860,4860,4860,0
|
|
20241016,111400,41806970,4860,4860,4860,4860,104
|
|
20241016,111300,41301530,4860,4865,4880,4860,401
|
|
20241016,111200,39344755,4880,4880,4880,4880,0
|
|
20241016,111100,39344755,4880,4880,4880,4880,0
|
|
20241016,111000,39344755,4880,4880,4880,4880,0
|
|
20241016,110900,39344755,4880,4880,4880,4880,10
|
|
20241016,110800,39295955,4885,4885,4885,4885,0
|
|
20241016,110700,39295955,4885,4885,4885,4885,0
|
|
20241016,110600,39295955,4885,4885,4885,4885,0
|
|
20241016,110500,39295955,4885,4885,4885,4885,0
|
|
20241016,110400,39295955,4885,4885,4885,4885,0
|
|
20241016,110300,39295955,4885,4885,4885,4885,0
|
|
20241016,110200,39295955,4885,4885,4885,4885,0
|
|
20241016,110100,39295955,4885,4885,4885,4885,0
|
|
20241016,110000,39295955,4885,4885,4885,4885,0
|
|
20241016,105900,39295955,4885,4885,4885,4885,0
|
|
20241016,105800,39295955,4885,4885,4885,4885,0
|
|
20241016,105700,39295955,4885,4885,4885,4885,0
|
|
20241016,105600,39295955,4885,4885,4885,4885,20
|
|
20241016,105500,39198255,4895,4895,4895,4895,0
|
|
20241016,105400,39198255,4895,4870,4895,4870,524
|
|
20241016,105300,36637295,4870,4870,4870,4870,0
|
|
20241016,105200,36637295,4870,4870,4870,4870,0
|
|
20241016,105100,36637295,4870,4870,4870,4870,0
|
|
20241016,105000,36637295,4870,4870,4870,4870,0
|
|
20241016,104900,36637295,4870,4870,4870,4870,0
|
|
20241016,104800,36637295,4870,4870,4870,4870,0
|
|
20241016,104700,36637295,4870,4870,4870,4870,0
|
|
20241016,104600,36637295,4870,4870,4870,4870,0
|
|
20241016,104500,36637295,4870,4870,4870,4870,0
|
|
20241016,104400,36637295,4870,4870,4870,4870,0
|
|
20241016,104300,36637295,4870,4870,4870,4870,0
|
|
20241016,104200,36637295,4870,4870,4870,4870,0
|
|
20241016,104100,36637295,4870,4870,4870,4870,0
|
|
20241016,104000,36637295,4870,4870,4870,4870,0
|
|
20241016,103900,36637295,4870,4870,4870,4870,0
|
|
20241016,103800,36637295,4870,4870,4870,4870,0
|
|
20241016,103700,36637295,4870,4870,4870,4870,7
|
|
20241016,103600,36603205,4880,4875,4880,4875,10
|
|
20241016,103500,36554445,4870,4865,4870,4865,593
|
|
20241016,103400,33667205,4865,4855,4865,4855,50
|
|
20241016,103300,33424280,4840,4840,4840,4840,0
|
|
20241016,103200,33424280,4840,4840,4840,4840,0
|
|
20241016,103100,33424280,4840,4840,4840,4840,0
|
|
20241016,103000,33424280,4840,4840,4840,4840,0
|
|
20241016,102900,33424280,4840,4840,4840,4840,200
|
|
20241016,102800,32456280,4840,4840,4840,4840,250
|
|
20241016,102700,31246280,4840,4840,4840,4840,250
|
|
20241016,102600,30036280,4840,4850,4850,4840,134
|
|
20241016,102500,29386760,4850,4850,4850,4850,0
|
|
20241016,102400,29386760,4850,4850,4850,4850,0
|
|
20241016,102300,29386760,4850,4850,4850,4850,0
|
|
20241016,102200,29386760,4850,4850,4850,4850,50
|
|
20241016,102100,29144260,4850,4845,4850,4845,604
|
|
20241016,102000,26214925,4845,4845,4845,4845,0
|
|
20241016,101900,26214925,4845,4845,4845,4845,0
|
|
20241016,101800,26214925,4845,4845,4845,4845,0
|
|
20241016,101700,26214925,4845,4845,4845,4845,0
|
|
20241016,101600,26214925,4845,4845,4845,4845,247
|
|
20241016,101500,25018210,4845,4845,4845,4845,1110
|
|
20241016,101400,19640260,4845,4845,4845,4845,0
|
|
20241016,101300,19640260,4845,4845,4845,4845,0
|
|
20241016,101200,19640260,4845,4845,4845,4845,0
|
|
20241016,101100,19640260,4845,4845,4845,4845,0
|
|
20241016,101000,19640260,4845,4845,4845,4845,0
|
|
20241016,100900,19640260,4845,4845,4845,4845,0
|
|
20241016,100800,19640260,4845,4845,4845,4845,0
|
|
20241016,100700,19640260,4845,4845,4845,4845,0
|
|
20241016,100600,19640260,4845,4845,4845,4845,0
|
|
20241016,100500,19640260,4845,4845,4845,4845,0
|
|
20241016,100400,19640260,4845,4845,4845,4845,0
|
|
20241016,100300,19640260,4845,4845,4845,4845,0
|
|
20241016,100200,19640260,4845,4845,4845,4845,0
|
|
20241016,100100,19640260,4845,4845,4845,4845,0
|
|
20241016,100000,19640260,4845,4845,4845,4845,0
|
|
20241016,095900,19640260,4845,4845,4845,4845,0
|
|
20241016,095800,19640260,4845,4845,4845,4845,1
|
|
20241016,095700,19635415,4845,4845,4845,4845,2
|
|
20241016,095600,19625725,4845,4845,4845,4845,0
|
|
20241016,095500,19625725,4845,4845,4845,4845,0
|
|
20241016,095400,19625725,4845,4845,4845,4845,0
|
|
20241016,095300,19625725,4845,4825,4845,4815,1109
|
|
20241016,095200,14281275,4840,4840,4840,4840,0
|
|
20241016,095100,14281275,4840,4840,4840,4840,0
|
|
20241016,095000,14281275,4840,4840,4840,4840,0
|
|
20241016,094900,14281275,4840,4840,4840,4840,0
|
|
20241016,094800,14281275,4840,4840,4840,4840,2
|
|
20241016,094700,14271595,4845,4845,4845,4845,0
|
|
20241016,094600,14271595,4845,4845,4845,4845,0
|
|
20241016,094500,14271595,4845,4845,4845,4845,0
|
|
20241016,094400,14271595,4845,4845,4845,4845,0
|
|
20241016,094300,14271595,4845,4845,4845,4845,0
|
|
20241016,094200,14271595,4845,4845,4845,4845,2
|
|
20241016,094100,14261905,4845,4845,4845,4845,4
|
|
20241016,094000,14242525,4845,4845,4845,4845,0
|
|
20241016,093900,14242525,4845,4845,4845,4845,0
|
|
20241016,093800,14242525,4845,4845,4845,4845,0
|
|
20241016,093700,14242525,4845,4845,4845,4845,0
|
|
20241016,093600,14242525,4845,4845,4845,4845,0
|
|
20241016,093500,14242525,4845,4845,4845,4845,2
|
|
20241016,093400,14232835,4845,4845,4845,4845,0
|
|
20241016,093300,14232835,4845,4845,4845,4845,20
|
|
20241016,093200,14135935,4845,4845,4845,4845,0
|
|
20241016,093100,14135935,4845,4845,4845,4845,0
|
|
20241016,093000,14135935,4845,4845,4845,4845,0
|
|
20241016,092900,14135935,4845,4845,4845,4845,0
|
|
20241016,092800,14135935,4845,4845,4845,4845,0
|
|
20241016,092700,14135935,4845,4845,4845,4845,0
|
|
20241016,092600,14135935,4845,4845,4845,4845,1
|
|
20241016,092500,14131090,4820,4820,4820,4820,0
|
|
20241016,092400,14131090,4820,4825,4825,4820,1232
|
|
20241016,092300,8190535,4825,4830,4830,4825,212
|
|
20241016,092200,7166635,4830,4830,4830,4830,0
|
|
20241016,092100,7166635,4830,4830,4830,4830,30
|
|
20241016,092000,7021735,4855,4855,4855,4855,0
|
|
20241016,091900,7021735,4855,4855,4855,4855,0
|
|
20241016,091800,7021735,4855,4855,4855,4855,0
|
|
20241016,091700,7021735,4855,4855,4855,4855,0
|
|
20241016,091600,7021735,4855,4855,4855,4855,0
|
|
20241016,091500,7021735,4855,4855,4855,4855,0
|
|
20241016,091400,7021735,4855,4855,4855,4855,0
|
|
20241016,091300,7021735,4855,4855,4855,4855,0
|
|
20241016,091200,7021735,4855,4855,4855,4855,0
|
|
20241016,091100,7021735,4855,4855,4855,4855,0
|
|
20241016,091000,7021735,4855,4855,4855,4855,0
|
|
20241016,090900,7021735,4855,4855,4855,4855,0
|
|
20241016,090800,7021735,4855,4855,4855,4855,0
|
|
20241016,090700,7021735,4855,4855,4855,4855,0
|
|
20241016,090600,7021735,4855,4855,4855,4855,1
|
|
20241016,090500,7016880,4820,4850,4850,4820,1000
|
|
20241016,090400,2191215,4885,4885,4885,4885,0
|
|
20241016,090300,2191215,4885,4840,4885,4840,199
|
|
20241016,090200,1224505,4840,4840,4840,4840,1
|
|
20241016,090100,1219665,4825,4825,4825,4825,1
|
|
20241016,090000,1214840,4840,4840,4840,4840,250
|