663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,200000,57145015,2295,2295,2295,2295,553
|
|
20241016,195900,57145015,2295,2295,2295,2295,0
|
|
20241016,195800,57145015,2295,2295,2295,2295,0
|
|
20241016,195700,57145015,2295,2295,2295,2295,0
|
|
20241016,195600,57145015,2295,2295,2295,2295,0
|
|
20241016,195500,57145015,2295,2295,2295,2295,0
|
|
20241016,195400,57145015,2295,2295,2295,2295,0
|
|
20241016,195300,57145015,2295,2295,2295,2295,0
|
|
20241016,195200,57145015,2295,2295,2295,2295,0
|
|
20241016,195100,57145015,2295,2295,2295,2295,0
|
|
20241016,195000,57145015,2295,2295,2295,2295,0
|
|
20241016,194900,57145015,2295,2295,2295,2295,0
|
|
20241016,194800,57145015,2295,2295,2295,2295,0
|
|
20241016,194700,57145015,2295,2295,2295,2295,0
|
|
20241016,194600,57145015,2295,2295,2295,2295,0
|
|
20241016,194500,57145015,2295,2295,2295,2295,0
|
|
20241016,194400,57145015,2295,2295,2295,2295,0
|
|
20241016,194300,57145015,2295,2295,2295,2295,0
|
|
20241016,194200,57145015,2295,2295,2295,2295,0
|
|
20241016,194100,57145015,2295,2295,2295,2295,0
|
|
20241016,194000,57145015,2295,2295,2295,2295,0
|
|
20241016,193900,57145015,2295,2295,2295,2295,0
|
|
20241016,193800,57145015,2295,2295,2295,2295,0
|
|
20241016,193700,57145015,2295,2295,2295,2295,0
|
|
20241016,193600,57145015,2295,2295,2295,2295,0
|
|
20241016,193500,57145015,2295,2295,2295,2295,0
|
|
20241016,193400,57145015,2295,2295,2295,2295,0
|
|
20241016,193300,57145015,2295,2295,2295,2295,0
|
|
20241016,193200,57145015,2295,2295,2295,2295,0
|
|
20241016,193100,57145015,2295,2295,2295,2295,0
|
|
20241016,193000,57145015,2295,2295,2295,2295,553
|
|
20241016,192900,57145015,2295,2295,2295,2295,0
|
|
20241016,192800,57145015,2295,2295,2295,2295,0
|
|
20241016,192700,57145015,2295,2295,2295,2295,0
|
|
20241016,192600,57145015,2295,2295,2295,2295,0
|
|
20241016,192500,57145015,2295,2295,2295,2295,0
|
|
20241016,192400,57145015,2295,2295,2295,2295,0
|
|
20241016,192300,57145015,2295,2295,2295,2295,0
|
|
20241016,192200,57145015,2295,2295,2295,2295,0
|
|
20241016,192100,57145015,2295,2295,2295,2295,0
|
|
20241016,192000,57145015,2295,2295,2295,2295,0
|
|
20241016,191900,57145015,2295,2295,2295,2295,0
|
|
20241016,191800,57145015,2295,2295,2295,2295,0
|
|
20241016,191700,57145015,2295,2295,2295,2295,0
|
|
20241016,191600,57145015,2295,2295,2295,2295,0
|
|
20241016,191500,57145015,2295,2295,2295,2295,0
|
|
20241016,191400,57145015,2295,2295,2295,2295,0
|
|
20241016,191300,57145015,2295,2295,2295,2295,0
|
|
20241016,191200,57145015,2295,2295,2295,2295,0
|
|
20241016,191100,57145015,2295,2295,2295,2295,0
|
|
20241016,191000,57145015,2295,2295,2295,2295,0
|
|
20241016,190900,57145015,2295,2295,2295,2295,0
|
|
20241016,190800,57145015,2295,2295,2295,2295,0
|
|
20241016,190700,57145015,2295,2295,2295,2295,0
|
|
20241016,190600,57145015,2295,2295,2295,2295,0
|
|
20241016,190500,57145015,2295,2295,2295,2295,0
|
|
20241016,190400,57145015,2295,2295,2295,2295,0
|
|
20241016,190300,57145015,2295,2295,2295,2295,0
|
|
20241016,190200,57145015,2295,2295,2295,2295,0
|
|
20241016,190100,57145015,2295,2295,2295,2295,0
|
|
20241016,190000,57145015,2295,2295,2295,2295,553
|
|
20241016,185900,57145015,2295,2295,2295,2295,0
|
|
20241016,185800,57145015,2295,2295,2295,2295,0
|
|
20241016,185700,57145015,2295,2295,2295,2295,0
|
|
20241016,185600,57145015,2295,2295,2295,2295,0
|
|
20241016,185500,57145015,2295,2295,2295,2295,0
|
|
20241016,185400,57145015,2295,2295,2295,2295,0
|
|
20241016,185300,57145015,2295,2295,2295,2295,0
|
|
20241016,185200,57145015,2295,2295,2295,2295,0
|
|
20241016,185100,57145015,2295,2295,2295,2295,0
|
|
20241016,185000,57145015,2295,2295,2295,2295,0
|
|
20241016,184900,57145015,2295,2295,2295,2295,0
|
|
20241016,184800,57145015,2295,2295,2295,2295,0
|
|
20241016,184700,57145015,2295,2295,2295,2295,0
|
|
20241016,184600,57145015,2295,2295,2295,2295,0
|
|
20241016,184500,57145015,2295,2295,2295,2295,0
|
|
20241016,184400,57145015,2295,2295,2295,2295,0
|
|
20241016,184300,57145015,2295,2295,2295,2295,0
|
|
20241016,184200,57145015,2295,2295,2295,2295,0
|
|
20241016,184100,57145015,2295,2295,2295,2295,0
|
|
20241016,184000,57145015,2295,2295,2295,2295,0
|
|
20241016,183900,57145015,2295,2295,2295,2295,0
|
|
20241016,183800,57145015,2295,2295,2295,2295,0
|
|
20241016,183700,57145015,2295,2295,2295,2295,0
|
|
20241016,183600,57145015,2295,2295,2295,2295,0
|
|
20241016,183500,57145015,2295,2295,2295,2295,0
|
|
20241016,183400,57145015,2295,2295,2295,2295,0
|
|
20241016,183300,57145015,2295,2295,2295,2295,0
|
|
20241016,183200,57145015,2295,2295,2295,2295,0
|
|
20241016,183100,57145015,2295,2295,2295,2295,0
|
|
20241016,183000,57145015,2295,2295,2295,2295,553
|
|
20241016,182900,57145015,2295,2295,2295,2295,0
|
|
20241016,182800,57145015,2295,2295,2295,2295,0
|
|
20241016,182700,57145015,2295,2295,2295,2295,0
|
|
20241016,182600,57145015,2295,2295,2295,2295,0
|
|
20241016,182500,57145015,2295,2295,2295,2295,0
|
|
20241016,182400,57145015,2295,2295,2295,2295,0
|
|
20241016,182300,57145015,2295,2295,2295,2295,0
|
|
20241016,182200,57145015,2295,2295,2295,2295,0
|
|
20241016,182100,57145015,2295,2295,2295,2295,0
|
|
20241016,182000,57145015,2295,2295,2295,2295,0
|
|
20241016,181900,57145015,2295,2295,2295,2295,0
|
|
20241016,181800,57145015,2295,2295,2295,2295,0
|
|
20241016,181700,57145015,2295,2295,2295,2295,0
|
|
20241016,181600,57145015,2295,2295,2295,2295,0
|
|
20241016,181500,57145015,2295,2295,2295,2295,0
|
|
20241016,181400,57145015,2295,2295,2295,2295,0
|
|
20241016,181300,57145015,2295,2295,2295,2295,0
|
|
20241016,181200,57145015,2295,2295,2295,2295,0
|
|
20241016,181100,57145015,2295,2295,2295,2295,0
|
|
20241016,181000,57145015,2295,2295,2295,2295,0
|
|
20241016,180900,57145015,2295,2295,2295,2295,0
|
|
20241016,180800,57145015,2295,2295,2295,2295,0
|
|
20241016,180700,57145015,2295,2295,2295,2295,0
|
|
20241016,180600,57145015,2295,2295,2295,2295,0
|
|
20241016,180500,57145015,2295,2295,2295,2295,0
|
|
20241016,180400,57145015,2295,2295,2295,2295,0
|
|
20241016,180300,57145015,2295,2295,2295,2295,0
|
|
20241016,180200,57145015,2295,2295,2295,2295,0
|
|
20241016,180100,57145015,2295,2295,2295,2295,0
|
|
20241016,180000,57145015,2295,2295,2295,2295,553
|
|
20241016,175900,57145015,2295,2295,2295,2295,0
|
|
20241016,175800,57145015,2295,2295,2295,2295,0
|
|
20241016,175700,57145015,2295,2295,2295,2295,0
|
|
20241016,175600,57145015,2295,2295,2295,2295,0
|
|
20241016,175500,57145015,2295,2295,2295,2295,0
|
|
20241016,175400,57145015,2295,2295,2295,2295,0
|
|
20241016,175300,57145015,2295,2295,2295,2295,0
|
|
20241016,175200,57145015,2295,2295,2295,2295,0
|
|
20241016,175100,57145015,2295,2295,2295,2295,0
|
|
20241016,175000,57145015,2295,2295,2295,2295,0
|
|
20241016,174900,57145015,2295,2295,2295,2295,0
|
|
20241016,174800,57145015,2295,2295,2295,2295,0
|
|
20241016,174700,57145015,2295,2295,2295,2295,0
|
|
20241016,174600,57145015,2295,2295,2295,2295,0
|
|
20241016,174500,57145015,2295,2295,2295,2295,0
|
|
20241016,174400,57145015,2295,2295,2295,2295,0
|
|
20241016,174300,57145015,2295,2295,2295,2295,0
|
|
20241016,174200,57145015,2295,2295,2295,2295,0
|
|
20241016,174100,57145015,2295,2295,2295,2295,0
|
|
20241016,174000,57145015,2295,2295,2295,2295,0
|
|
20241016,173900,57145015,2295,2295,2295,2295,0
|
|
20241016,173800,57145015,2295,2295,2295,2295,0
|
|
20241016,173700,57145015,2295,2295,2295,2295,0
|
|
20241016,173600,57145015,2295,2295,2295,2295,0
|
|
20241016,173500,57145015,2295,2295,2295,2295,0
|
|
20241016,173400,57145015,2295,2295,2295,2295,0
|
|
20241016,173300,57145015,2295,2295,2295,2295,0
|
|
20241016,173200,57145015,2295,2295,2295,2295,0
|
|
20241016,173100,57145015,2295,2295,2295,2295,0
|
|
20241016,173000,57145015,2295,2295,2295,2295,553
|
|
20241016,172900,57145015,2295,2295,2295,2295,0
|
|
20241016,172800,57145015,2295,2295,2295,2295,0
|
|
20241016,172700,57145015,2295,2295,2295,2295,0
|
|
20241016,172600,57145015,2295,2295,2295,2295,0
|
|
20241016,172500,57145015,2295,2295,2295,2295,0
|
|
20241016,172400,57145015,2295,2295,2295,2295,0
|
|
20241016,172300,57145015,2295,2295,2295,2295,0
|
|
20241016,172200,57145015,2295,2295,2295,2295,0
|
|
20241016,172100,57145015,2295,2295,2295,2295,0
|
|
20241016,172000,57145015,2295,2295,2295,2295,0
|
|
20241016,171900,57145015,2295,2295,2295,2295,0
|
|
20241016,171800,57145015,2295,2295,2295,2295,0
|
|
20241016,171700,57145015,2295,2295,2295,2295,0
|
|
20241016,171600,57145015,2295,2295,2295,2295,0
|
|
20241016,171500,57145015,2295,2295,2295,2295,0
|
|
20241016,171400,57145015,2295,2295,2295,2295,0
|
|
20241016,171300,57145015,2295,2295,2295,2295,0
|
|
20241016,171200,57145015,2295,2295,2295,2295,0
|
|
20241016,171100,57145015,2295,2295,2295,2295,0
|
|
20241016,171000,57145015,2295,2295,2295,2295,0
|
|
20241016,170900,57145015,2295,2295,2295,2295,0
|
|
20241016,170800,57145015,2295,2295,2295,2295,0
|
|
20241016,170700,57145015,2295,2295,2295,2295,0
|
|
20241016,170600,57145015,2295,2295,2295,2295,0
|
|
20241016,170500,57145015,2295,2295,2295,2295,0
|
|
20241016,170400,57145015,2295,2295,2295,2295,0
|
|
20241016,170300,57145015,2295,2295,2295,2295,0
|
|
20241016,170200,57145015,2295,2295,2295,2295,0
|
|
20241016,170100,57145015,2295,2295,2295,2295,0
|
|
20241016,170000,57145015,2295,2295,2295,2295,553
|
|
20241016,165900,57145015,2295,2295,2295,2295,0
|
|
20241016,165800,57145015,2295,2295,2295,2295,0
|
|
20241016,165700,57145015,2295,2295,2295,2295,0
|
|
20241016,165600,57145015,2295,2295,2295,2295,0
|
|
20241016,165500,57145015,2295,2295,2295,2295,0
|
|
20241016,165400,57145015,2295,2295,2295,2295,0
|
|
20241016,165300,57145015,2295,2295,2295,2295,0
|
|
20241016,165200,57145015,2295,2295,2295,2295,0
|
|
20241016,165100,57145015,2295,2295,2295,2295,0
|
|
20241016,165000,57145015,2295,2295,2295,2295,0
|
|
20241016,164900,57145015,2295,2295,2295,2295,0
|
|
20241016,164800,57145015,2295,2295,2295,2295,0
|
|
20241016,164700,57145015,2295,2295,2295,2295,0
|
|
20241016,164600,57145015,2295,2295,2295,2295,0
|
|
20241016,164500,57145015,2295,2295,2295,2295,0
|
|
20241016,164400,57145015,2295,2295,2295,2295,0
|
|
20241016,164300,57145015,2295,2295,2295,2295,0
|
|
20241016,164200,57145015,2295,2295,2295,2295,0
|
|
20241016,164100,57145015,2295,2295,2295,2295,0
|
|
20241016,164000,57145015,2295,2295,2295,2295,0
|
|
20241016,163900,57145015,2295,2295,2295,2295,0
|
|
20241016,163800,57145015,2295,2295,2295,2295,0
|
|
20241016,163700,57145015,2295,2295,2295,2295,0
|
|
20241016,163600,57145015,2295,2295,2295,2295,0
|
|
20241016,163500,57145015,2295,2295,2295,2295,0
|
|
20241016,163400,57145015,2295,2295,2295,2295,0
|
|
20241016,163300,57145015,2295,2295,2295,2295,0
|
|
20241016,163200,57145015,2295,2295,2295,2295,0
|
|
20241016,163100,57145015,2295,2295,2295,2295,0
|
|
20241016,163000,57145015,2295,2295,2295,2295,553
|
|
20241016,162900,57145015,2295,2295,2295,2295,0
|
|
20241016,162800,57145015,2295,2295,2295,2295,0
|
|
20241016,162700,57145015,2295,2295,2295,2295,0
|
|
20241016,162600,57145015,2295,2295,2295,2295,0
|
|
20241016,162500,57145015,2295,2295,2295,2295,0
|
|
20241016,162400,57145015,2295,2295,2295,2295,0
|
|
20241016,162300,57145015,2295,2295,2295,2295,0
|
|
20241016,162200,57145015,2295,2295,2295,2295,0
|
|
20241016,162100,57145015,2295,2295,2295,2295,0
|
|
20241016,162000,57145015,2295,2295,2295,2295,0
|
|
20241016,161900,57145015,2295,2295,2295,2295,0
|
|
20241016,161800,57145015,2295,2295,2295,2295,0
|
|
20241016,161700,57145015,2295,2295,2295,2295,0
|
|
20241016,161600,57145015,2295,2295,2295,2295,0
|
|
20241016,161500,57145015,2295,2295,2295,2295,0
|
|
20241016,161400,57145015,2295,2295,2295,2295,0
|
|
20241016,161300,57145015,2295,2295,2295,2295,0
|
|
20241016,161200,57145015,2295,2295,2295,2295,0
|
|
20241016,161100,57145015,2295,2295,2295,2295,0
|
|
20241016,161000,57145015,2295,2295,2295,2295,0
|
|
20241016,160900,57145015,2295,2295,2295,2295,0
|
|
20241016,160800,57145015,2295,2295,2295,2295,0
|
|
20241016,160700,57145015,2295,2295,2295,2295,0
|
|
20241016,160600,57145015,2295,2295,2295,2295,0
|
|
20241016,160500,57145015,2295,2295,2295,2295,0
|
|
20241016,160400,57145015,2295,2295,2295,2295,0
|
|
20241016,160300,57145015,2295,2295,2295,2295,0
|
|
20241016,160200,57145015,2295,2295,2295,2295,0
|
|
20241016,160100,57145015,2295,2295,2295,2295,0
|
|
20241016,160000,57145015,2295,2295,2295,2295,553
|
|
20241016,155900,57145015,2295,2295,2295,2295,0
|
|
20241016,155800,57145015,2295,2295,2295,2295,0
|
|
20241016,155700,57145015,2295,2295,2295,2295,0
|
|
20241016,155600,57145015,2295,2295,2295,2295,0
|
|
20241016,155500,57145015,2295,2295,2295,2295,0
|
|
20241016,155400,57145015,2295,2295,2295,2295,0
|
|
20241016,155300,57145015,2295,2295,2295,2295,0
|
|
20241016,155200,57145015,2295,2295,2295,2295,0
|
|
20241016,155100,57145015,2295,2295,2295,2295,0
|
|
20241016,155000,57145015,2295,2295,2295,2295,0
|
|
20241016,154900,57145015,2295,2295,2295,2295,0
|
|
20241016,154800,57145015,2295,2295,2295,2295,0
|
|
20241016,154700,57145015,2295,2295,2295,2295,0
|
|
20241016,154600,57145015,2295,2295,2295,2295,0
|
|
20241016,154500,57145015,2295,2295,2295,2295,0
|
|
20241016,154400,57145015,2295,2295,2295,2295,0
|
|
20241016,154300,57145015,2295,2295,2295,2295,0
|
|
20241016,154200,57145015,2295,2295,2295,2295,0
|
|
20241016,154100,57145015,2295,2295,2295,2295,0
|
|
20241016,154000,57145015,2295,2295,2295,2295,0
|
|
20241016,153900,57145015,2295,2295,2295,2295,0
|
|
20241016,153800,57145015,2295,2295,2295,2295,0
|
|
20241016,153700,57145015,2295,2295,2295,2295,0
|
|
20241016,153600,57145015,2295,2295,2295,2295,0
|
|
20241016,153500,57145015,2295,2295,2295,2295,0
|
|
20241016,153400,57145015,2295,2295,2295,2295,0
|
|
20241016,153300,57145015,2295,2295,2295,2295,0
|
|
20241016,153200,57145015,2295,2295,2295,2295,0
|
|
20241016,153100,57145015,2295,2295,2295,2295,0
|
|
20241016,153000,57145015,2295,2295,2295,2295,1106
|
|
20241016,152900,55875880,2270,2270,2270,2270,0
|
|
20241016,152800,55875880,2270,2270,2270,2270,0
|
|
20241016,152700,55875880,2270,2270,2270,2270,0
|
|
20241016,152600,55875880,2270,2270,2270,2270,0
|
|
20241016,152500,55875880,2270,2270,2270,2270,0
|
|
20241016,152400,55875880,2270,2270,2270,2270,0
|
|
20241016,152300,55875880,2270,2270,2270,2270,0
|
|
20241016,152200,55875880,2270,2270,2270,2270,0
|
|
20241016,152100,55875880,2270,2270,2270,2270,0
|
|
20241016,152000,55875880,2270,2270,2270,2270,0
|
|
20241016,151900,55875880,2270,2270,2270,2270,2
|
|
20241016,151800,55871340,2270,2270,2270,2270,0
|
|
20241016,151700,55871340,2270,2270,2270,2270,0
|
|
20241016,151600,55871340,2270,2270,2270,2270,0
|
|
20241016,151500,55871340,2270,2270,2270,2270,20
|
|
20241016,151400,55825940,2280,2280,2280,2280,0
|
|
20241016,151300,55825940,2280,2280,2280,2280,1
|
|
20241016,151200,55823660,2270,2270,2270,2270,0
|
|
20241016,151100,55823660,2270,2270,2270,2270,29
|
|
20241016,151000,55757830,2270,2270,2270,2270,10
|
|
20241016,150900,55735130,2270,2270,2270,2270,11
|
|
20241016,150800,55710160,2270,2270,2270,2270,10
|
|
20241016,150700,55687460,2270,2270,2270,2270,0
|
|
20241016,150600,55687460,2270,2270,2270,2270,0
|
|
20241016,150500,55687460,2270,2270,2270,2270,0
|
|
20241016,150400,55687460,2270,2270,2270,2270,0
|
|
20241016,150300,55687460,2270,2270,2270,2270,334
|
|
20241016,150200,54929280,2270,2270,2270,2270,447
|
|
20241016,150100,53914590,2265,2275,2275,2265,238
|
|
20241016,150000,53375270,2280,2280,2280,2280,3
|
|
20241016,145900,53368430,2275,2275,2275,2275,2
|
|
20241016,145800,53363880,2265,2280,2280,2265,600
|
|
20241016,145700,51998890,2280,2280,2280,2280,0
|
|
20241016,145600,51998890,2280,2280,2280,2280,50
|
|
20241016,145500,51884890,2285,2285,2285,2285,0
|
|
20241016,145400,51884890,2285,2285,2285,2285,5
|
|
20241016,145300,51873465,2280,2280,2280,2280,0
|
|
20241016,145200,51873465,2280,2280,2280,2280,0
|
|
20241016,145100,51873465,2280,2280,2280,2280,0
|
|
20241016,145000,51873465,2280,2280,2280,2280,0
|
|
20241016,144900,51873465,2280,2280,2280,2280,0
|
|
20241016,144800,51873465,2280,2280,2280,2280,0
|
|
20241016,144700,51873465,2280,2280,2280,2280,0
|
|
20241016,144600,51873465,2280,2280,2280,2280,0
|
|
20241016,144500,51873465,2280,2280,2280,2280,0
|
|
20241016,144400,51873465,2280,2280,2280,2280,181
|
|
20241016,144300,51460785,2285,2285,2285,2285,0
|
|
20241016,144200,51460785,2285,2285,2285,2285,0
|
|
20241016,144100,51460785,2285,2285,2285,2285,0
|
|
20241016,144000,51460785,2285,2285,2285,2285,0
|
|
20241016,143900,51460785,2285,2285,2285,2285,0
|
|
20241016,143800,51460785,2285,2285,2285,2285,0
|
|
20241016,143700,51460785,2285,2285,2285,2285,0
|
|
20241016,143600,51460785,2285,2285,2285,2285,0
|
|
20241016,143500,51460785,2285,2285,2285,2285,0
|
|
20241016,143400,51460785,2285,2285,2285,2285,0
|
|
20241016,143300,51460785,2285,2285,2285,2285,1
|
|
20241016,143200,51458500,2285,2285,2285,2285,0
|
|
20241016,143100,51458500,2285,2285,2285,2285,0
|
|
20241016,143000,51458500,2285,2285,2285,2285,0
|
|
20241016,142900,51458500,2285,2285,2285,2285,0
|
|
20241016,142800,51458500,2285,2285,2285,2285,0
|
|
20241016,142700,51458500,2285,2285,2285,2285,0
|
|
20241016,142600,51458500,2285,2290,2290,2285,334
|
|
20241016,142500,50695305,2295,2295,2295,2295,0
|
|
20241016,142400,50695305,2295,2295,2295,2295,0
|
|
20241016,142300,50695305,2295,2295,2295,2295,0
|
|
20241016,142200,50695305,2295,2295,2295,2295,2
|
|
20241016,142100,50690715,2300,2300,2300,2300,0
|
|
20241016,142000,50690715,2300,2300,2300,2300,0
|
|
20241016,141900,50690715,2300,2300,2300,2300,0
|
|
20241016,141800,50690715,2300,2300,2300,2300,0
|
|
20241016,141700,50690715,2300,2300,2300,2300,0
|
|
20241016,141600,50690715,2300,2300,2300,2300,0
|
|
20241016,141500,50690715,2300,2300,2300,2300,0
|
|
20241016,141400,50690715,2300,2300,2300,2300,0
|
|
20241016,141300,50690715,2300,2300,2300,2300,0
|
|
20241016,141200,50690715,2300,2300,2300,2300,0
|
|
20241016,141100,50690715,2300,2300,2300,2300,0
|
|
20241016,141000,50690715,2300,2300,2300,2300,0
|
|
20241016,140900,50690715,2300,2300,2300,2300,0
|
|
20241016,140800,50690715,2300,2300,2300,2300,0
|
|
20241016,140700,50690715,2300,2300,2300,2300,0
|
|
20241016,140600,50690715,2300,2300,2300,2300,0
|
|
20241016,140500,50690715,2300,2300,2300,2300,0
|
|
20241016,140400,50690715,2300,2300,2300,2300,0
|
|
20241016,140300,50690715,2300,2300,2300,2300,0
|
|
20241016,140200,50690715,2300,2300,2300,2300,0
|
|
20241016,140100,50690715,2300,2290,2300,2290,1003
|
|
20241016,140000,48393830,2285,2285,2285,2285,0
|
|
20241016,135900,48393830,2285,2285,2285,2285,0
|
|
20241016,135800,48393830,2285,2285,2285,2285,0
|
|
20241016,135700,48393830,2285,2285,2285,2285,0
|
|
20241016,135600,48393830,2285,2285,2285,2285,2
|
|
20241016,135500,48389260,2280,2280,2280,2280,0
|
|
20241016,135400,48389260,2280,2280,2280,2280,0
|
|
20241016,135300,48389260,2280,2285,2285,2280,52
|
|
20241016,135200,48270530,2290,2290,2290,2290,0
|
|
20241016,135100,48270530,2290,2290,2290,2290,0
|
|
20241016,135000,48270530,2290,2290,2290,2290,0
|
|
20241016,134900,48270530,2290,2290,2290,2290,0
|
|
20241016,134800,48270530,2290,2290,2290,2290,0
|
|
20241016,134700,48270530,2290,2280,2290,2280,1088
|
|
20241016,134600,45783180,2275,2275,2275,2275,0
|
|
20241016,134500,45783180,2275,2275,2275,2275,0
|
|
20241016,134400,45783180,2275,2275,2275,2275,0
|
|
20241016,134300,45783180,2275,2275,2275,2275,0
|
|
20241016,134200,45783180,2275,2275,2275,2275,0
|
|
20241016,134100,45783180,2275,2275,2275,2275,0
|
|
20241016,134000,45783180,2275,2275,2275,2275,2
|
|
20241016,133900,45778630,2275,2275,2275,2275,0
|
|
20241016,133800,45778630,2275,2275,2275,2275,0
|
|
20241016,133700,45778630,2275,2275,2275,2275,0
|
|
20241016,133600,45778630,2275,2275,2275,2275,0
|
|
20241016,133500,45778630,2275,2275,2275,2275,2
|
|
20241016,133400,45774080,2275,2275,2275,2275,15
|
|
20241016,133300,45739955,2275,2275,2275,2275,0
|
|
20241016,133200,45739955,2275,2275,2275,2275,0
|
|
20241016,133100,45739955,2275,2275,2275,2275,0
|
|
20241016,133000,45739955,2275,2275,2275,2275,0
|
|
20241016,132900,45739955,2275,2275,2275,2275,0
|
|
20241016,132800,45739955,2275,2275,2275,2275,508
|
|
20241016,132700,44584255,2270,2270,2270,2270,0
|
|
20241016,132600,44584255,2270,2270,2270,2270,0
|
|
20241016,132500,44584255,2270,2270,2270,2270,2
|
|
20241016,132400,44579715,2265,2265,2265,2265,59
|
|
20241016,132300,44446080,2275,2275,2275,2275,0
|
|
20241016,132200,44446080,2275,2275,2275,2275,0
|
|
20241016,132100,44446080,2275,2275,2275,2275,0
|
|
20241016,132000,44446080,2275,2275,2275,2275,0
|
|
20241016,131900,44446080,2275,2275,2275,2275,0
|
|
20241016,131800,44446080,2275,2275,2275,2275,920
|
|
20241016,131700,42353080,2270,2270,2270,2270,2
|
|
20241016,131600,42348540,2265,2265,2265,2265,0
|
|
20241016,131500,42348540,2265,2265,2265,2265,0
|
|
20241016,131400,42348540,2265,2265,2265,2265,292
|
|
20241016,131300,41687160,2265,2265,2265,2260,9
|
|
20241016,131200,41666780,2260,2260,2260,2260,0
|
|
20241016,131100,41666780,2260,2260,2260,2260,0
|
|
20241016,131000,41666780,2260,2265,2265,2260,7
|
|
20241016,130900,41650930,2270,2270,2270,2270,0
|
|
20241016,130800,41650930,2270,2270,2270,2270,0
|
|
20241016,130700,41650930,2270,2270,2270,2270,0
|
|
20241016,130600,41650930,2270,2270,2270,2270,10
|
|
20241016,130500,41628230,2270,2270,2270,2270,0
|
|
20241016,130400,41628230,2270,2270,2270,2270,0
|
|
20241016,130300,41628230,2270,2270,2270,2270,0
|
|
20241016,130200,41628230,2270,2270,2270,2270,0
|
|
20241016,130100,41628230,2270,2270,2270,2270,0
|
|
20241016,130000,41628230,2270,2270,2270,2270,2
|
|
20241016,125900,41623690,2260,2260,2260,2260,0
|
|
20241016,125800,41623690,2260,2260,2260,2260,0
|
|
20241016,125700,41623690,2260,2260,2260,2260,0
|
|
20241016,125600,41623690,2260,2260,2260,2260,0
|
|
20241016,125500,41623690,2260,2260,2260,2260,0
|
|
20241016,125400,41623690,2260,2260,2260,2260,0
|
|
20241016,125300,41623690,2260,2260,2260,2260,0
|
|
20241016,125200,41623690,2260,2260,2260,2260,0
|
|
20241016,125100,41623690,2260,2260,2260,2260,0
|
|
20241016,125000,41623690,2260,2260,2260,2260,0
|
|
20241016,124900,41623690,2260,2260,2260,2260,15
|
|
20241016,124800,41589790,2260,2270,2270,2260,5000
|
|
20241016,124700,30270060,2270,2270,2270,2270,0
|
|
20241016,124600,30270060,2270,2270,2270,2270,65
|
|
20241016,124500,30122510,2270,2270,2270,2270,0
|
|
20241016,124400,30122510,2270,2270,2270,2270,0
|
|
20241016,124300,30122510,2270,2270,2270,2270,0
|
|
20241016,124200,30122510,2270,2270,2270,2270,0
|
|
20241016,124100,30122510,2270,2270,2270,2270,0
|
|
20241016,124000,30122510,2270,2270,2270,2270,0
|
|
20241016,123900,30122510,2270,2270,2270,2270,0
|
|
20241016,123800,30122510,2270,2270,2270,2270,0
|
|
20241016,123700,30122510,2270,2270,2270,2270,0
|
|
20241016,123600,30122510,2270,2270,2270,2270,0
|
|
20241016,123500,30122510,2270,2270,2270,2270,0
|
|
20241016,123400,30122510,2270,2270,2270,2270,0
|
|
20241016,123300,30122510,2270,2270,2270,2270,0
|
|
20241016,123200,30122510,2270,2270,2270,2270,0
|
|
20241016,123100,30122510,2270,2270,2270,2270,30
|
|
20241016,123000,30054410,2270,2270,2270,2270,0
|
|
20241016,122900,30054410,2270,2270,2270,2270,0
|
|
20241016,122800,30054410,2270,2270,2270,2270,0
|
|
20241016,122700,30054410,2270,2275,2275,2270,300
|
|
20241016,122600,29373380,2270,2270,2270,2270,0
|
|
20241016,122500,29373380,2270,2270,2270,2270,0
|
|
20241016,122400,29373380,2270,2270,2270,2270,0
|
|
20241016,122300,29373380,2270,2270,2270,2270,0
|
|
20241016,122200,29373380,2270,2270,2270,2270,0
|
|
20241016,122100,29373380,2270,2270,2270,2270,0
|
|
20241016,122000,29373380,2270,2270,2270,2270,0
|
|
20241016,121900,29373380,2270,2270,2270,2270,0
|
|
20241016,121800,29373380,2270,2270,2270,2270,0
|
|
20241016,121700,29373380,2270,2270,2270,2270,0
|
|
20241016,121600,29373380,2270,2270,2270,2270,0
|
|
20241016,121500,29373380,2270,2270,2270,2270,0
|
|
20241016,121400,29373380,2270,2270,2270,2270,0
|
|
20241016,121300,29373380,2270,2270,2270,2270,0
|
|
20241016,121200,29373380,2270,2270,2270,2270,0
|
|
20241016,121100,29373380,2270,2270,2270,2270,0
|
|
20241016,121000,29373380,2270,2270,2270,2270,0
|
|
20241016,120900,29373380,2270,2270,2270,2270,0
|
|
20241016,120800,29373380,2270,2270,2270,2270,167
|
|
20241016,120700,28994290,2270,2270,2270,2270,29
|
|
20241016,120600,28928460,2270,2270,2270,2270,549
|
|
20241016,120500,27682230,2270,2270,2270,2270,0
|
|
20241016,120400,27682230,2270,2275,2275,2270,39
|
|
20241016,120300,27593625,2280,2280,2280,2280,0
|
|
20241016,120200,27593625,2280,2280,2280,2280,0
|
|
20241016,120100,27593625,2280,2280,2280,2280,0
|
|
20241016,120000,27593625,2280,2280,2280,2280,0
|
|
20241016,115900,27593625,2280,2280,2280,2280,0
|
|
20241016,115800,27593625,2280,2280,2280,2280,0
|
|
20241016,115700,27593625,2280,2280,2280,2280,0
|
|
20241016,115600,27593625,2280,2280,2280,2280,0
|
|
20241016,115500,27593625,2280,2280,2280,2280,0
|
|
20241016,115400,27593625,2280,2280,2280,2280,2
|
|
20241016,115300,27589065,2280,2280,2280,2280,0
|
|
20241016,115200,27589065,2280,2280,2280,2280,0
|
|
20241016,115100,27589065,2280,2280,2280,2280,0
|
|
20241016,115000,27589065,2280,2280,2280,2280,0
|
|
20241016,114900,27589065,2280,2280,2280,2280,0
|
|
20241016,114800,27589065,2280,2280,2280,2280,0
|
|
20241016,114700,27589065,2280,2280,2280,2280,0
|
|
20241016,114600,27589065,2280,2280,2280,2280,0
|
|
20241016,114500,27589065,2280,2280,2280,2280,0
|
|
20241016,114400,27589065,2280,2280,2280,2280,0
|
|
20241016,114300,27589065,2280,2280,2280,2280,0
|
|
20241016,114200,27589065,2280,2280,2280,2280,2
|
|
20241016,114100,27584505,2275,2275,2275,2275,1
|
|
20241016,114000,27582230,2275,2275,2275,2275,0
|
|
20241016,113900,27582230,2275,2275,2275,2275,0
|
|
20241016,113800,27582230,2275,2275,2275,2275,0
|
|
20241016,113700,27582230,2275,2275,2275,2275,0
|
|
20241016,113600,27582230,2275,2275,2275,2275,0
|
|
20241016,113500,27582230,2275,2275,2275,2275,26
|
|
20241016,113400,27523080,2285,2285,2285,2285,0
|
|
20241016,113300,27523080,2285,2285,2285,2285,1000
|
|
20241016,113200,25238080,2275,2275,2275,2275,0
|
|
20241016,113100,25238080,2275,2275,2275,2275,2
|
|
20241016,113000,25233530,2275,2275,2275,2275,0
|
|
20241016,112900,25233530,2275,2275,2275,2275,0
|
|
20241016,112800,25233530,2275,2275,2275,2275,0
|
|
20241016,112700,25233530,2275,2275,2275,2275,0
|
|
20241016,112600,25233530,2275,2275,2275,2275,0
|
|
20241016,112500,25233530,2275,2275,2275,2275,3
|
|
20241016,112400,25226705,2270,2270,2270,2270,0
|
|
20241016,112300,25226705,2270,2270,2270,2270,0
|
|
20241016,112200,25226705,2270,2270,2270,2270,0
|
|
20241016,112100,25226705,2270,2270,2270,2270,0
|
|
20241016,112000,25226705,2270,2270,2270,2270,0
|
|
20241016,111900,25226705,2270,2270,2270,2270,0
|
|
20241016,111800,25226705,2270,2270,2270,2270,1
|
|
20241016,111700,25224435,2275,2275,2275,2275,0
|
|
20241016,111600,25224435,2275,2275,2275,2275,0
|
|
20241016,111500,25224435,2275,2275,2275,2275,0
|
|
20241016,111400,25224435,2275,2275,2275,2275,1
|
|
20241016,111300,25222160,2270,2275,2275,2265,501
|
|
20241016,111200,24086180,2280,2280,2280,2280,0
|
|
20241016,111100,24086180,2280,2280,2280,2280,0
|
|
20241016,111000,24086180,2280,2280,2280,2280,0
|
|
20241016,110900,24086180,2280,2280,2280,2280,0
|
|
20241016,110800,24086180,2280,2280,2280,2280,0
|
|
20241016,110700,24086180,2280,2280,2280,2280,0
|
|
20241016,110600,24086180,2280,2280,2280,2280,0
|
|
20241016,110500,24086180,2280,2280,2280,2280,0
|
|
20241016,110400,24086180,2280,2280,2280,2280,2
|
|
20241016,110300,24081620,2275,2275,2275,2275,0
|
|
20241016,110200,24081620,2275,2275,2275,2275,0
|
|
20241016,110100,24081620,2275,2275,2275,2275,0
|
|
20241016,110000,24081620,2275,2275,2275,2275,0
|
|
20241016,105900,24081620,2275,2275,2275,2275,0
|
|
20241016,105800,24081620,2275,2275,2275,2275,0
|
|
20241016,105700,24081620,2275,2275,2275,2275,2
|
|
20241016,105600,24077070,2270,2270,2270,2270,0
|
|
20241016,105500,24077070,2270,2270,2270,2270,84
|
|
20241016,105400,23886390,2270,2285,2285,2270,3916
|
|
20241016,105300,14990170,2285,2285,2285,2285,0
|
|
20241016,105200,14990170,2285,2285,2285,2285,0
|
|
20241016,105100,14990170,2285,2285,2285,2285,0
|
|
20241016,105000,14990170,2285,2285,2285,2285,0
|
|
20241016,104900,14990170,2285,2285,2285,2285,0
|
|
20241016,104800,14990170,2285,2285,2285,2285,0
|
|
20241016,104700,14990170,2285,2285,2285,2285,0
|
|
20241016,104600,14990170,2285,2285,2285,2285,0
|
|
20241016,104500,14990170,2285,2285,2285,2285,0
|
|
20241016,104400,14990170,2285,2285,2285,2285,0
|
|
20241016,104300,14990170,2285,2285,2285,2285,0
|
|
20241016,104200,14990170,2285,2285,2285,2285,0
|
|
20241016,104100,14990170,2285,2285,2285,2285,0
|
|
20241016,104000,14990170,2285,2285,2285,2285,1
|
|
20241016,103900,14987885,2290,2290,2290,2290,0
|
|
20241016,103800,14987885,2290,2290,2290,2290,0
|
|
20241016,103700,14987885,2290,2290,2290,2290,0
|
|
20241016,103600,14987885,2290,2290,2290,2290,0
|
|
20241016,103500,14987885,2290,2290,2290,2290,0
|
|
20241016,103400,14987885,2290,2290,2290,2290,2
|
|
20241016,103300,14983305,2290,2290,2290,2290,0
|
|
20241016,103200,14983305,2290,2290,2290,2290,0
|
|
20241016,103100,14983305,2290,2290,2290,2290,0
|
|
20241016,103000,14983305,2290,2290,2290,2290,0
|
|
20241016,102900,14983305,2290,2290,2290,2290,50
|
|
20241016,102800,14868805,2290,2295,2295,2290,1280
|
|
20241016,102700,11936650,2300,2300,2300,2300,0
|
|
20241016,102600,11936650,2300,2300,2300,2300,0
|
|
20241016,102500,11936650,2300,2300,2300,2300,0
|
|
20241016,102400,11936650,2300,2300,2300,2300,0
|
|
20241016,102300,11936650,2300,2300,2300,2300,0
|
|
20241016,102200,11936650,2300,2300,2300,2300,50
|
|
20241016,102100,11821650,2300,2300,2300,2300,0
|
|
20241016,102000,11821650,2300,2300,2300,2300,116
|
|
20241016,101900,11554850,2300,2300,2300,2300,0
|
|
20241016,101800,11554850,2300,2300,2300,2300,0
|
|
20241016,101700,11554850,2300,2300,2300,2300,0
|
|
20241016,101600,11554850,2300,2300,2300,2300,0
|
|
20241016,101500,11554850,2300,2300,2300,2300,60
|
|
20241016,101400,11416850,2300,2300,2300,2300,0
|
|
20241016,101300,11416850,2300,2300,2300,2300,0
|
|
20241016,101200,11416850,2300,2300,2300,2300,0
|
|
20241016,101100,11416850,2300,2300,2300,2300,0
|
|
20241016,101000,11416850,2300,2300,2300,2300,0
|
|
20241016,100900,11416850,2300,2300,2300,2300,0
|
|
20241016,100800,11416850,2300,2300,2300,2300,0
|
|
20241016,100700,11416850,2300,2300,2300,2300,9
|
|
20241016,100600,11396150,2305,2305,2305,2305,0
|
|
20241016,100500,11396150,2305,2305,2305,2305,0
|
|
20241016,100400,11396150,2305,2305,2305,2305,0
|
|
20241016,100300,11396150,2305,2305,2305,2305,10
|
|
20241016,100200,11373100,2305,2305,2305,2305,0
|
|
20241016,100100,11373100,2305,2305,2305,2305,0
|
|
20241016,100000,11373100,2305,2305,2305,2305,0
|
|
20241016,095900,11373100,2305,2305,2305,2305,0
|
|
20241016,095800,11373100,2305,2305,2305,2305,0
|
|
20241016,095700,11373100,2305,2305,2305,2305,0
|
|
20241016,095600,11373100,2305,2305,2305,2305,0
|
|
20241016,095500,11373100,2305,2305,2305,2305,0
|
|
20241016,095400,11373100,2305,2305,2305,2305,0
|
|
20241016,095300,11373100,2305,2305,2305,2305,0
|
|
20241016,095200,11373100,2305,2305,2305,2305,0
|
|
20241016,095100,11373100,2305,2305,2305,2305,0
|
|
20241016,095000,11373100,2305,2305,2305,2305,0
|
|
20241016,094900,11373100,2305,2305,2305,2305,20
|
|
20241016,094800,11327000,2305,2305,2305,2305,0
|
|
20241016,094700,11327000,2305,2305,2305,2305,0
|
|
20241016,094600,11327000,2305,2305,2305,2305,0
|
|
20241016,094500,11327000,2305,2305,2305,2305,0
|
|
20241016,094400,11327000,2305,2305,2305,2305,0
|
|
20241016,094300,11327000,2305,2305,2305,2305,0
|
|
20241016,094200,11327000,2305,2305,2305,2305,1
|
|
20241016,094100,11324695,2305,2305,2305,2305,2
|
|
20241016,094000,11320085,2300,2300,2300,2300,0
|
|
20241016,093900,11320085,2300,2300,2300,2300,1
|
|
20241016,093800,11317785,2300,2300,2300,2300,8
|
|
20241016,093700,11299385,2300,2300,2300,2300,40
|
|
20241016,093600,11207385,2305,2305,2305,2305,0
|
|
20241016,093500,11207385,2305,2300,2305,2300,49
|
|
20241016,093400,11094680,2305,2305,2305,2305,0
|
|
20241016,093300,11094680,2305,2305,2305,2305,0
|
|
20241016,093200,11094680,2305,2305,2305,2305,0
|
|
20241016,093100,11094680,2305,2305,2305,2305,0
|
|
20241016,093000,11094680,2305,2305,2305,2305,0
|
|
20241016,092900,11094680,2305,2305,2305,2305,0
|
|
20241016,092800,11094680,2305,2305,2305,2305,0
|
|
20241016,092700,11094680,2305,2305,2305,2305,0
|
|
20241016,092600,11094680,2305,2290,2305,2290,40
|
|
20241016,092500,11002685,2305,2305,2305,2305,0
|
|
20241016,092400,11002685,2305,2305,2305,2305,0
|
|
20241016,092300,11002685,2305,2305,2305,2305,0
|
|
20241016,092200,11002685,2305,2305,2305,2305,0
|
|
20241016,092100,11002685,2305,2305,2305,2305,0
|
|
20241016,092000,11002685,2305,2305,2305,2305,0
|
|
20241016,091900,11002685,2305,2305,2305,2305,0
|
|
20241016,091800,11002685,2305,2305,2305,2305,0
|
|
20241016,091700,11002685,2305,2290,2305,2290,50
|
|
20241016,091600,10887690,2285,2285,2285,2285,0
|
|
20241016,091500,10887690,2285,2285,2285,2285,2
|
|
20241016,091400,10883120,2275,2275,2275,2275,91
|
|
20241016,091300,10676095,2270,2270,2270,2270,0
|
|
20241016,091200,10676095,2270,2270,2270,2270,0
|
|
20241016,091100,10676095,2270,2270,2270,2270,0
|
|
20241016,091000,10676095,2270,2270,2270,2270,0
|
|
20241016,090900,10676095,2270,2270,2270,2270,0
|
|
20241016,090800,10676095,2270,2270,2270,2270,0
|
|
20241016,090700,10676095,2270,2270,2270,2270,1
|
|
20241016,090600,10673825,2270,2270,2270,2270,42
|
|
20241016,090500,10578485,2270,2270,2270,2270,0
|
|
20241016,090400,10578485,2270,2275,2275,2270,14
|
|
20241016,090300,10546675,2270,2270,2270,2270,11
|
|
20241016,090200,10521705,2270,2290,2290,2270,4190
|
|
20241016,090100,1007230,2290,2295,2295,2290,408
|
|
20241016,090000,71380,2300,2305,2305,2300,31
|