673 lines
31 KiB
CSV
673 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,201000,56680795,3175,3175,3175,3175,104
|
|
20241004,200900,56680795,3175,3175,3175,3175,0
|
|
20241004,200800,56680795,3175,3175,3175,3175,0
|
|
20241004,200700,56680795,3175,3175,3175,3175,0
|
|
20241004,200600,56680795,3175,3175,3175,3175,0
|
|
20241004,200500,56680795,3175,3175,3175,3175,0
|
|
20241004,200400,56680795,3175,3175,3175,3175,0
|
|
20241004,200300,56680795,3175,3175,3175,3175,0
|
|
20241004,200200,56680795,3175,3175,3175,3175,0
|
|
20241004,200100,56680795,3175,3175,3175,3175,0
|
|
20241004,200000,56680795,3175,3175,3175,3175,0
|
|
20241004,195900,56680795,3175,3175,3175,3175,0
|
|
20241004,195800,56680795,3175,3175,3175,3175,0
|
|
20241004,195700,56680795,3175,3175,3175,3175,0
|
|
20241004,195600,56680795,3175,3175,3175,3175,0
|
|
20241004,195500,56680795,3175,3175,3175,3175,0
|
|
20241004,195400,56680795,3175,3175,3175,3175,0
|
|
20241004,195300,56680795,3175,3175,3175,3175,0
|
|
20241004,195200,56680795,3175,3175,3175,3175,0
|
|
20241004,195100,56680795,3175,3175,3175,3175,0
|
|
20241004,195000,56680795,3175,3175,3175,3175,0
|
|
20241004,194900,56680795,3175,3175,3175,3175,0
|
|
20241004,194800,56680795,3175,3175,3175,3175,0
|
|
20241004,194700,56680795,3175,3175,3175,3175,0
|
|
20241004,194600,56680795,3175,3175,3175,3175,0
|
|
20241004,194500,56680795,3175,3175,3175,3175,0
|
|
20241004,194400,56680795,3175,3175,3175,3175,0
|
|
20241004,194300,56680795,3175,3175,3175,3175,0
|
|
20241004,194200,56680795,3175,3175,3175,3175,0
|
|
20241004,194100,56680795,3175,3175,3175,3175,0
|
|
20241004,194000,56680795,3175,3175,3175,3175,104
|
|
20241004,193900,56680795,3175,3175,3175,3175,0
|
|
20241004,193800,56680795,3175,3175,3175,3175,0
|
|
20241004,193700,56680795,3175,3175,3175,3175,0
|
|
20241004,193600,56680795,3175,3175,3175,3175,0
|
|
20241004,193500,56680795,3175,3175,3175,3175,0
|
|
20241004,193400,56680795,3175,3175,3175,3175,0
|
|
20241004,193300,56680795,3175,3175,3175,3175,0
|
|
20241004,193200,56680795,3175,3175,3175,3175,0
|
|
20241004,193100,56680795,3175,3175,3175,3175,0
|
|
20241004,193000,56680795,3175,3175,3175,3175,0
|
|
20241004,192900,56680795,3175,3175,3175,3175,0
|
|
20241004,192800,56680795,3175,3175,3175,3175,0
|
|
20241004,192700,56680795,3175,3175,3175,3175,0
|
|
20241004,192600,56680795,3175,3175,3175,3175,0
|
|
20241004,192500,56680795,3175,3175,3175,3175,0
|
|
20241004,192400,56680795,3175,3175,3175,3175,0
|
|
20241004,192300,56680795,3175,3175,3175,3175,0
|
|
20241004,192200,56680795,3175,3175,3175,3175,0
|
|
20241004,192100,56680795,3175,3175,3175,3175,0
|
|
20241004,192000,56680795,3175,3175,3175,3175,0
|
|
20241004,191900,56680795,3175,3175,3175,3175,0
|
|
20241004,191800,56680795,3175,3175,3175,3175,0
|
|
20241004,191700,56680795,3175,3175,3175,3175,0
|
|
20241004,191600,56680795,3175,3175,3175,3175,0
|
|
20241004,191500,56680795,3175,3175,3175,3175,0
|
|
20241004,191400,56680795,3175,3175,3175,3175,0
|
|
20241004,191300,56680795,3175,3175,3175,3175,0
|
|
20241004,191200,56680795,3175,3175,3175,3175,0
|
|
20241004,191100,56680795,3175,3175,3175,3175,0
|
|
20241004,191000,56680795,3175,3175,3175,3175,104
|
|
20241004,190900,56680795,3175,3175,3175,3175,0
|
|
20241004,190800,56680795,3175,3175,3175,3175,0
|
|
20241004,190700,56680795,3175,3175,3175,3175,0
|
|
20241004,190600,56680795,3175,3175,3175,3175,0
|
|
20241004,190500,56680795,3175,3175,3175,3175,0
|
|
20241004,190400,56680795,3175,3175,3175,3175,0
|
|
20241004,190300,56680795,3175,3175,3175,3175,0
|
|
20241004,190200,56680795,3175,3175,3175,3175,0
|
|
20241004,190100,56680795,3175,3175,3175,3175,0
|
|
20241004,190000,56680795,3175,3175,3175,3175,0
|
|
20241004,185900,56680795,3175,3175,3175,3175,0
|
|
20241004,185800,56680795,3175,3175,3175,3175,0
|
|
20241004,185700,56680795,3175,3175,3175,3175,0
|
|
20241004,185600,56680795,3175,3175,3175,3175,0
|
|
20241004,185500,56680795,3175,3175,3175,3175,0
|
|
20241004,185400,56680795,3175,3175,3175,3175,0
|
|
20241004,185300,56680795,3175,3175,3175,3175,0
|
|
20241004,185200,56680795,3175,3175,3175,3175,0
|
|
20241004,185100,56680795,3175,3175,3175,3175,0
|
|
20241004,185000,56680795,3175,3175,3175,3175,0
|
|
20241004,184900,56680795,3175,3175,3175,3175,0
|
|
20241004,184800,56680795,3175,3175,3175,3175,0
|
|
20241004,184700,56680795,3175,3175,3175,3175,0
|
|
20241004,184600,56680795,3175,3175,3175,3175,0
|
|
20241004,184500,56680795,3175,3175,3175,3175,0
|
|
20241004,184400,56680795,3175,3175,3175,3175,0
|
|
20241004,184300,56680795,3175,3175,3175,3175,0
|
|
20241004,184200,56680795,3175,3175,3175,3175,0
|
|
20241004,184100,56680795,3175,3175,3175,3175,0
|
|
20241004,184000,56680795,3175,3175,3175,3175,104
|
|
20241004,183900,56680795,3175,3175,3175,3175,0
|
|
20241004,183800,56680795,3175,3175,3175,3175,0
|
|
20241004,183700,56680795,3175,3175,3175,3175,0
|
|
20241004,183600,56680795,3175,3175,3175,3175,0
|
|
20241004,183500,56680795,3175,3175,3175,3175,0
|
|
20241004,183400,56680795,3175,3175,3175,3175,0
|
|
20241004,183300,56680795,3175,3175,3175,3175,0
|
|
20241004,183200,56680795,3175,3175,3175,3175,0
|
|
20241004,183100,56680795,3175,3175,3175,3175,0
|
|
20241004,183000,56680795,3175,3175,3175,3175,0
|
|
20241004,182900,56680795,3175,3175,3175,3175,0
|
|
20241004,182800,56680795,3175,3175,3175,3175,0
|
|
20241004,182700,56680795,3175,3175,3175,3175,0
|
|
20241004,182600,56680795,3175,3175,3175,3175,0
|
|
20241004,182500,56680795,3175,3175,3175,3175,0
|
|
20241004,182400,56680795,3175,3175,3175,3175,0
|
|
20241004,182300,56680795,3175,3175,3175,3175,0
|
|
20241004,182200,56680795,3175,3175,3175,3175,0
|
|
20241004,182100,56680795,3175,3175,3175,3175,0
|
|
20241004,182000,56680795,3175,3175,3175,3175,0
|
|
20241004,181900,56680795,3175,3175,3175,3175,0
|
|
20241004,181800,56680795,3175,3175,3175,3175,0
|
|
20241004,181700,56680795,3175,3175,3175,3175,0
|
|
20241004,181600,56680795,3175,3175,3175,3175,0
|
|
20241004,181500,56680795,3175,3175,3175,3175,0
|
|
20241004,181400,56680795,3175,3175,3175,3175,0
|
|
20241004,181300,56680795,3175,3175,3175,3175,0
|
|
20241004,181200,56680795,3175,3175,3175,3175,0
|
|
20241004,181100,56680795,3175,3175,3175,3175,0
|
|
20241004,181000,56680795,3175,3175,3175,3175,104
|
|
20241004,180900,56680795,3175,3175,3175,3175,0
|
|
20241004,180800,56680795,3175,3175,3175,3175,0
|
|
20241004,180700,56680795,3175,3175,3175,3175,0
|
|
20241004,180600,56680795,3175,3175,3175,3175,0
|
|
20241004,180500,56680795,3175,3175,3175,3175,0
|
|
20241004,180400,56680795,3175,3175,3175,3175,0
|
|
20241004,180300,56680795,3175,3175,3175,3175,0
|
|
20241004,180200,56680795,3175,3175,3175,3175,0
|
|
20241004,180100,56680795,3175,3175,3175,3175,0
|
|
20241004,180000,56680795,3175,3175,3175,3175,0
|
|
20241004,175900,56680795,3175,3175,3175,3175,0
|
|
20241004,175800,56680795,3175,3175,3175,3175,0
|
|
20241004,175700,56680795,3175,3175,3175,3175,0
|
|
20241004,175600,56680795,3175,3175,3175,3175,0
|
|
20241004,175500,56680795,3175,3175,3175,3175,0
|
|
20241004,175400,56680795,3175,3175,3175,3175,0
|
|
20241004,175300,56680795,3175,3175,3175,3175,0
|
|
20241004,175200,56680795,3175,3175,3175,3175,0
|
|
20241004,175100,56680795,3175,3175,3175,3175,0
|
|
20241004,175000,56680795,3175,3175,3175,3175,0
|
|
20241004,174900,56680795,3175,3175,3175,3175,0
|
|
20241004,174800,56680795,3175,3175,3175,3175,0
|
|
20241004,174700,56680795,3175,3175,3175,3175,0
|
|
20241004,174600,56680795,3175,3175,3175,3175,0
|
|
20241004,174500,56680795,3175,3175,3175,3175,0
|
|
20241004,174400,56680795,3175,3175,3175,3175,0
|
|
20241004,174300,56680795,3175,3175,3175,3175,0
|
|
20241004,174200,56680795,3175,3175,3175,3175,0
|
|
20241004,174100,56680795,3175,3175,3175,3175,0
|
|
20241004,174000,56680795,3175,3175,3175,3175,104
|
|
20241004,173900,56680795,3175,3175,3175,3175,0
|
|
20241004,173800,56680795,3175,3175,3175,3175,0
|
|
20241004,173700,56680795,3175,3175,3175,3175,0
|
|
20241004,173600,56680795,3175,3175,3175,3175,0
|
|
20241004,173500,56680795,3175,3175,3175,3175,0
|
|
20241004,173400,56680795,3175,3175,3175,3175,0
|
|
20241004,173300,56680795,3175,3175,3175,3175,0
|
|
20241004,173200,56680795,3175,3175,3175,3175,0
|
|
20241004,173100,56680795,3175,3175,3175,3175,0
|
|
20241004,173000,56680795,3175,3175,3175,3175,0
|
|
20241004,172900,56680795,3175,3175,3175,3175,0
|
|
20241004,172800,56680795,3175,3175,3175,3175,0
|
|
20241004,172700,56680795,3175,3175,3175,3175,0
|
|
20241004,172600,56680795,3175,3175,3175,3175,0
|
|
20241004,172500,56680795,3175,3175,3175,3175,0
|
|
20241004,172400,56680795,3175,3175,3175,3175,0
|
|
20241004,172300,56680795,3175,3175,3175,3175,0
|
|
20241004,172200,56680795,3175,3175,3175,3175,0
|
|
20241004,172100,56680795,3175,3175,3175,3175,0
|
|
20241004,172000,56680795,3175,3175,3175,3175,0
|
|
20241004,171900,56680795,3175,3175,3175,3175,0
|
|
20241004,171800,56680795,3175,3175,3175,3175,0
|
|
20241004,171700,56680795,3175,3175,3175,3175,0
|
|
20241004,171600,56680795,3175,3175,3175,3175,0
|
|
20241004,171500,56680795,3175,3175,3175,3175,0
|
|
20241004,171400,56680795,3175,3175,3175,3175,0
|
|
20241004,171300,56680795,3175,3175,3175,3175,0
|
|
20241004,171200,56680795,3175,3175,3175,3175,0
|
|
20241004,171100,56680795,3175,3175,3175,3175,0
|
|
20241004,171000,56680795,3175,3175,3175,3175,104
|
|
20241004,170900,56680795,3175,3175,3175,3175,0
|
|
20241004,170800,56680795,3175,3175,3175,3175,0
|
|
20241004,170700,56680795,3175,3175,3175,3175,0
|
|
20241004,170600,56680795,3175,3175,3175,3175,0
|
|
20241004,170500,56680795,3175,3175,3175,3175,0
|
|
20241004,170400,56680795,3175,3175,3175,3175,0
|
|
20241004,170300,56680795,3175,3175,3175,3175,0
|
|
20241004,170200,56680795,3175,3175,3175,3175,0
|
|
20241004,170100,56680795,3175,3175,3175,3175,0
|
|
20241004,170000,56680795,3175,3175,3175,3175,0
|
|
20241004,165900,56680795,3175,3175,3175,3175,0
|
|
20241004,165800,56680795,3175,3175,3175,3175,0
|
|
20241004,165700,56680795,3175,3175,3175,3175,0
|
|
20241004,165600,56680795,3175,3175,3175,3175,0
|
|
20241004,165500,56680795,3175,3175,3175,3175,0
|
|
20241004,165400,56680795,3175,3175,3175,3175,0
|
|
20241004,165300,56680795,3175,3175,3175,3175,0
|
|
20241004,165200,56680795,3175,3175,3175,3175,0
|
|
20241004,165100,56680795,3175,3175,3175,3175,0
|
|
20241004,165000,56680795,3175,3175,3175,3175,0
|
|
20241004,164900,56680795,3175,3175,3175,3175,0
|
|
20241004,164800,56680795,3175,3175,3175,3175,0
|
|
20241004,164700,56680795,3175,3175,3175,3175,0
|
|
20241004,164600,56680795,3175,3175,3175,3175,0
|
|
20241004,164500,56680795,3175,3175,3175,3175,0
|
|
20241004,164400,56680795,3175,3175,3175,3175,0
|
|
20241004,164300,56680795,3175,3175,3175,3175,0
|
|
20241004,164200,56680795,3175,3175,3175,3175,0
|
|
20241004,164100,56680795,3175,3175,3175,3175,0
|
|
20241004,164000,56680795,3175,3175,3175,3175,104
|
|
20241004,163900,56680795,3175,3175,3175,3175,0
|
|
20241004,163800,56680795,3175,3175,3175,3175,0
|
|
20241004,163700,56680795,3175,3175,3175,3175,0
|
|
20241004,163600,56680795,3175,3175,3175,3175,0
|
|
20241004,163500,56680795,3175,3175,3175,3175,0
|
|
20241004,163400,56680795,3175,3175,3175,3175,0
|
|
20241004,163300,56680795,3175,3175,3175,3175,0
|
|
20241004,163200,56680795,3175,3175,3175,3175,0
|
|
20241004,163100,56680795,3175,3175,3175,3175,0
|
|
20241004,163000,56680795,3175,3175,3175,3175,0
|
|
20241004,162900,56680795,3175,3175,3175,3175,0
|
|
20241004,162800,56680795,3175,3175,3175,3175,0
|
|
20241004,162700,56680795,3175,3175,3175,3175,0
|
|
20241004,162600,56680795,3175,3175,3175,3175,0
|
|
20241004,162500,56680795,3175,3175,3175,3175,0
|
|
20241004,162400,56680795,3175,3175,3175,3175,0
|
|
20241004,162300,56680795,3175,3175,3175,3175,0
|
|
20241004,162200,56680795,3175,3175,3175,3175,0
|
|
20241004,162100,56680795,3175,3175,3175,3175,0
|
|
20241004,162000,56680795,3175,3175,3175,3175,0
|
|
20241004,161900,56680795,3175,3175,3175,3175,0
|
|
20241004,161800,56680795,3175,3175,3175,3175,0
|
|
20241004,161700,56680795,3175,3175,3175,3175,0
|
|
20241004,161600,56680795,3175,3175,3175,3175,0
|
|
20241004,161500,56680795,3175,3175,3175,3175,0
|
|
20241004,161400,56680795,3175,3175,3175,3175,0
|
|
20241004,161300,56680795,3175,3175,3175,3175,0
|
|
20241004,161200,56680795,3175,3175,3175,3175,0
|
|
20241004,161100,56680795,3175,3175,3175,3175,0
|
|
20241004,161000,56680795,3175,3175,3175,3175,104
|
|
20241004,160900,56680795,3175,3175,3175,3175,0
|
|
20241004,160800,56680795,3175,3175,3175,3175,0
|
|
20241004,160700,56680795,3175,3175,3175,3175,0
|
|
20241004,160600,56680795,3175,3175,3175,3175,0
|
|
20241004,160500,56680795,3175,3175,3175,3175,0
|
|
20241004,160400,56680795,3175,3175,3175,3175,0
|
|
20241004,160300,56680795,3175,3175,3175,3175,0
|
|
20241004,160200,56680795,3175,3175,3175,3175,0
|
|
20241004,160100,56680795,3175,3175,3175,3175,0
|
|
20241004,160000,56680795,3175,3175,3175,3175,0
|
|
20241004,155900,56680795,3175,3175,3175,3175,0
|
|
20241004,155800,56680795,3175,3175,3175,3175,0
|
|
20241004,155700,56680795,3175,3175,3175,3175,0
|
|
20241004,155600,56680795,3175,3175,3175,3175,0
|
|
20241004,155500,56680795,3175,3175,3175,3175,0
|
|
20241004,155400,56680795,3175,3175,3175,3175,0
|
|
20241004,155300,56680795,3175,3175,3175,3175,0
|
|
20241004,155200,56680795,3175,3175,3175,3175,0
|
|
20241004,155100,56680795,3175,3175,3175,3175,0
|
|
20241004,155000,56680795,3175,3175,3175,3175,0
|
|
20241004,154900,56680795,3175,3175,3175,3175,0
|
|
20241004,154800,56680795,3175,3175,3175,3175,0
|
|
20241004,154700,56680795,3175,3175,3175,3175,0
|
|
20241004,154600,56680795,3175,3175,3175,3175,0
|
|
20241004,154500,56680795,3175,3175,3175,3175,0
|
|
20241004,154400,56680795,3175,3175,3175,3175,0
|
|
20241004,154300,56680795,3175,3175,3175,3175,0
|
|
20241004,154200,56680795,3175,3175,3175,3175,0
|
|
20241004,154100,56680795,3175,3175,3175,3175,0
|
|
20241004,154000,56680795,3175,3175,3175,3175,104
|
|
20241004,153900,56680795,3175,3175,3175,3175,0
|
|
20241004,153800,56680795,3175,3175,3175,3175,0
|
|
20241004,153700,56680795,3175,3175,3175,3175,0
|
|
20241004,153600,56680795,3175,3175,3175,3175,0
|
|
20241004,153500,56680795,3175,3175,3175,3175,0
|
|
20241004,153400,56680795,3175,3175,3175,3175,0
|
|
20241004,153300,56680795,3175,3175,3175,3175,0
|
|
20241004,153200,56680795,3175,3175,3175,3175,0
|
|
20241004,153100,56680795,3175,3175,3175,3175,0
|
|
20241004,153000,56680795,3175,3175,3175,3175,104
|
|
20241004,152900,56350595,3175,3175,3175,3175,0
|
|
20241004,152800,56350595,3175,3175,3175,3175,0
|
|
20241004,152700,56350595,3175,3175,3175,3175,0
|
|
20241004,152600,56350595,3175,3175,3175,3175,0
|
|
20241004,152500,56350595,3175,3175,3175,3175,0
|
|
20241004,152400,56350595,3175,3175,3175,3175,0
|
|
20241004,152300,56350595,3175,3175,3175,3175,0
|
|
20241004,152200,56350595,3175,3175,3175,3175,0
|
|
20241004,152100,56350595,3175,3175,3175,3175,0
|
|
20241004,152000,56350595,3175,3175,3175,3175,0
|
|
20241004,151900,56350595,3175,3170,3175,3170,400
|
|
20241004,151800,55082345,3170,3170,3170,3170,0
|
|
20241004,151700,55082345,3170,3170,3170,3170,0
|
|
20241004,151600,55082345,3170,3170,3170,3170,0
|
|
20241004,151500,55082345,3170,3170,3170,3170,0
|
|
20241004,151400,55082345,3170,3170,3170,3170,0
|
|
20241004,151300,55082345,3170,3170,3170,3170,1
|
|
20241004,151200,55079175,3160,3160,3160,3160,0
|
|
20241004,151100,55079175,3160,3160,3160,3160,0
|
|
20241004,151000,55079175,3160,3160,3160,3160,0
|
|
20241004,150900,55079175,3160,3160,3160,3160,0
|
|
20241004,150800,55079175,3160,3160,3160,3160,0
|
|
20241004,150700,55079175,3160,3160,3160,3160,0
|
|
20241004,150600,55079175,3160,3160,3160,3160,10
|
|
20241004,150500,55047575,3160,3160,3160,3160,0
|
|
20241004,150400,55047575,3160,3160,3160,3160,0
|
|
20241004,150300,55047575,3160,3160,3160,3160,0
|
|
20241004,150200,55047575,3160,3160,3160,3160,29
|
|
20241004,150100,54955935,3170,3170,3170,3170,0
|
|
20241004,150000,54955935,3170,3170,3170,3170,0
|
|
20241004,145900,54955935,3170,3170,3170,3170,0
|
|
20241004,145800,54955935,3170,3170,3170,3170,0
|
|
20241004,145700,54955935,3170,3170,3170,3170,0
|
|
20241004,145600,54955935,3170,3170,3170,3170,0
|
|
20241004,145500,54955935,3170,3170,3170,3170,0
|
|
20241004,145400,54955935,3170,3170,3170,3170,0
|
|
20241004,145300,54955935,3170,3170,3170,3170,0
|
|
20241004,145200,54955935,3170,3170,3170,3170,0
|
|
20241004,145100,54955935,3170,3170,3170,3170,787
|
|
20241004,145000,52461145,3160,3160,3160,3160,0
|
|
20241004,144900,52461145,3160,3160,3160,3160,0
|
|
20241004,144800,52461145,3160,3160,3160,3160,0
|
|
20241004,144700,52461145,3160,3160,3160,3160,0
|
|
20241004,144600,52461145,3160,3160,3160,3160,0
|
|
20241004,144500,52461145,3160,3160,3160,3160,0
|
|
20241004,144400,52461145,3160,3160,3160,3160,0
|
|
20241004,144300,52461145,3160,3160,3160,3160,0
|
|
20241004,144200,52461145,3160,3160,3160,3160,0
|
|
20241004,144100,52461145,3160,3160,3160,3160,0
|
|
20241004,144000,52461145,3160,3160,3160,3160,227
|
|
20241004,143900,51743825,3170,3170,3170,3170,0
|
|
20241004,143800,51743825,3170,3170,3170,3170,0
|
|
20241004,143700,51743825,3170,3170,3170,3170,0
|
|
20241004,143600,51743825,3170,3170,3170,3170,0
|
|
20241004,143500,51743825,3170,3170,3170,3170,0
|
|
20241004,143400,51743825,3170,3170,3170,3170,3
|
|
20241004,143300,51734315,3165,3165,3165,3165,1
|
|
20241004,143200,51731150,3170,3170,3170,3170,0
|
|
20241004,143100,51731150,3170,3170,3170,3170,0
|
|
20241004,143000,51731150,3170,3170,3170,3170,0
|
|
20241004,142900,51731150,3170,3170,3170,3170,0
|
|
20241004,142800,51731150,3170,3170,3170,3170,0
|
|
20241004,142700,51731150,3170,3170,3170,3170,0
|
|
20241004,142600,51731150,3170,3170,3170,3170,0
|
|
20241004,142500,51731150,3170,3170,3170,3170,0
|
|
20241004,142400,51731150,3170,3170,3170,3170,0
|
|
20241004,142300,51731150,3170,3170,3170,3170,0
|
|
20241004,142200,51731150,3170,3170,3170,3170,0
|
|
20241004,142100,51731150,3170,3170,3170,3170,0
|
|
20241004,142000,51731150,3170,3170,3170,3170,312
|
|
20241004,141900,50742110,3170,3170,3170,3170,0
|
|
20241004,141800,50742110,3170,3170,3170,3170,0
|
|
20241004,141700,50742110,3170,3170,3170,3170,0
|
|
20241004,141600,50742110,3170,3170,3170,3170,0
|
|
20241004,141500,50742110,3170,3170,3170,3170,0
|
|
20241004,141400,50742110,3170,3170,3170,3170,0
|
|
20241004,141300,50742110,3170,3170,3170,3170,0
|
|
20241004,141200,50742110,3170,3170,3170,3170,0
|
|
20241004,141100,50742110,3170,3170,3170,3170,6
|
|
20241004,141000,50723090,3170,3170,3170,3170,0
|
|
20241004,140900,50723090,3170,3170,3170,3170,0
|
|
20241004,140800,50723090,3170,3170,3170,3170,0
|
|
20241004,140700,50723090,3170,3170,3170,3170,0
|
|
20241004,140600,50723090,3170,3170,3170,3170,1
|
|
20241004,140500,50719920,3170,3170,3170,3170,0
|
|
20241004,140400,50719920,3170,3170,3170,3170,0
|
|
20241004,140300,50719920,3170,3170,3170,3170,0
|
|
20241004,140200,50719920,3170,3170,3170,3170,0
|
|
20241004,140100,50719920,3170,3170,3170,3170,0
|
|
20241004,140000,50719920,3170,3170,3170,3170,0
|
|
20241004,135900,50719920,3170,3170,3170,3170,0
|
|
20241004,135800,50719920,3170,3170,3170,3170,0
|
|
20241004,135700,50719920,3170,3170,3170,3170,0
|
|
20241004,135600,50719920,3170,3170,3170,3170,0
|
|
20241004,135500,50719920,3170,3170,3170,3170,2
|
|
20241004,135400,50713580,3170,3170,3170,3170,0
|
|
20241004,135300,50713580,3170,3170,3170,3170,0
|
|
20241004,135200,50713580,3170,3170,3170,3170,0
|
|
20241004,135100,50713580,3170,3170,3170,3170,0
|
|
20241004,135000,50713580,3170,3170,3170,3170,0
|
|
20241004,134900,50713580,3170,3170,3170,3170,0
|
|
20241004,134800,50713580,3170,3170,3170,3170,0
|
|
20241004,134700,50713580,3170,3170,3170,3170,0
|
|
20241004,134600,50713580,3170,3170,3170,3170,0
|
|
20241004,134500,50713580,3170,3170,3170,3170,0
|
|
20241004,134400,50713580,3170,3170,3170,3170,0
|
|
20241004,134300,50713580,3170,3170,3170,3170,0
|
|
20241004,134200,50713580,3170,3170,3170,3170,0
|
|
20241004,134100,50713580,3170,3170,3170,3170,0
|
|
20241004,134000,50713580,3170,3170,3170,3170,0
|
|
20241004,133900,50713580,3170,3170,3170,3170,0
|
|
20241004,133800,50713580,3170,3170,3170,3170,0
|
|
20241004,133700,50713580,3170,3170,3170,3170,0
|
|
20241004,133600,50713580,3170,3170,3170,3170,0
|
|
20241004,133500,50713580,3170,3170,3170,3170,0
|
|
20241004,133400,50713580,3170,3170,3170,3170,0
|
|
20241004,133300,50713580,3170,3170,3170,3170,0
|
|
20241004,133200,50713580,3170,3170,3170,3170,0
|
|
20241004,133100,50713580,3170,3170,3170,3170,0
|
|
20241004,133000,50713580,3170,3170,3170,3170,0
|
|
20241004,132900,50713580,3170,3170,3170,3170,0
|
|
20241004,132800,50713580,3170,3170,3170,3170,0
|
|
20241004,132700,50713580,3170,3170,3170,3170,0
|
|
20241004,132600,50713580,3170,3170,3170,3170,0
|
|
20241004,132500,50713580,3170,3170,3170,3170,0
|
|
20241004,132400,50713580,3170,3170,3170,3170,0
|
|
20241004,132300,50713580,3170,3170,3170,3170,0
|
|
20241004,132200,50713580,3170,3170,3170,3170,0
|
|
20241004,132100,50713580,3170,3170,3170,3170,0
|
|
20241004,132000,50713580,3170,3170,3170,3170,0
|
|
20241004,131900,50713580,3170,3170,3170,3170,0
|
|
20241004,131800,50713580,3170,3170,3170,3170,0
|
|
20241004,131700,50713580,3170,3170,3170,3170,0
|
|
20241004,131600,50713580,3170,3170,3170,3170,0
|
|
20241004,131500,50713580,3170,3170,3170,3170,20
|
|
20241004,131400,50650180,3170,3170,3170,3170,0
|
|
20241004,131300,50650180,3170,3170,3170,3170,0
|
|
20241004,131200,50650180,3170,3170,3170,3170,0
|
|
20241004,131100,50650180,3170,3170,3170,3170,0
|
|
20241004,131000,50650180,3170,3170,3170,3170,0
|
|
20241004,130900,50650180,3170,3170,3170,3170,0
|
|
20241004,130800,50650180,3170,3170,3170,3170,0
|
|
20241004,130700,50650180,3170,3170,3170,3170,0
|
|
20241004,130600,50650180,3170,3170,3170,3170,0
|
|
20241004,130500,50650180,3170,3170,3170,3170,0
|
|
20241004,130400,50650180,3170,3170,3170,3170,0
|
|
20241004,130300,50650180,3170,3170,3170,3170,0
|
|
20241004,130200,50650180,3170,3170,3170,3170,545
|
|
20241004,130100,48922530,3170,3170,3170,3170,0
|
|
20241004,130000,48922530,3170,3170,3170,3170,0
|
|
20241004,125900,48922530,3170,3170,3170,3170,0
|
|
20241004,125800,48922530,3170,3170,3170,3170,0
|
|
20241004,125700,48922530,3170,3170,3170,3170,0
|
|
20241004,125600,48922530,3170,3170,3170,3170,0
|
|
20241004,125500,48922530,3170,3170,3170,3170,0
|
|
20241004,125400,48922530,3170,3170,3170,3170,0
|
|
20241004,125300,48922530,3170,3170,3170,3170,0
|
|
20241004,125200,48922530,3170,3170,3170,3170,0
|
|
20241004,125100,48922530,3170,3170,3170,3170,0
|
|
20241004,125000,48922530,3170,3170,3170,3170,0
|
|
20241004,124900,48922530,3170,3170,3170,3170,0
|
|
20241004,124800,48922530,3170,3170,3170,3170,0
|
|
20241004,124700,48922530,3170,3170,3170,3170,0
|
|
20241004,124600,48922530,3170,3170,3170,3170,0
|
|
20241004,124500,48922530,3170,3175,3175,3170,49
|
|
20241004,124400,48767160,3170,3170,3170,3170,0
|
|
20241004,124300,48767160,3170,3170,3170,3170,0
|
|
20241004,124200,48767160,3170,3170,3170,3170,0
|
|
20241004,124100,48767160,3170,3170,3170,3170,0
|
|
20241004,124000,48767160,3170,3170,3170,3170,0
|
|
20241004,123900,48767160,3170,3170,3170,3170,0
|
|
20241004,123800,48767160,3170,3170,3170,3170,0
|
|
20241004,123700,48767160,3170,3170,3170,3170,0
|
|
20241004,123600,48767160,3170,3170,3170,3170,0
|
|
20241004,123500,48767160,3170,3170,3170,3170,0
|
|
20241004,123400,48767160,3170,3170,3170,3170,0
|
|
20241004,123300,48767160,3170,3170,3170,3170,0
|
|
20241004,123200,48767160,3170,3170,3170,3170,0
|
|
20241004,123100,48767160,3170,3170,3170,3170,0
|
|
20241004,123000,48767160,3170,3170,3170,3170,0
|
|
20241004,122900,48767160,3170,3170,3170,3170,0
|
|
20241004,122800,48767160,3170,3170,3170,3170,0
|
|
20241004,122700,48767160,3170,3170,3170,3170,0
|
|
20241004,122600,48767160,3170,3170,3170,3170,1074
|
|
20241004,122500,45362580,3165,3165,3165,3165,0
|
|
20241004,122400,45362580,3165,3165,3165,3165,0
|
|
20241004,122300,45362580,3165,3165,3165,3165,347
|
|
20241004,122200,44264325,3165,3165,3165,3165,0
|
|
20241004,122100,44264325,3165,3165,3165,3165,0
|
|
20241004,122000,44264325,3165,3165,3165,3165,0
|
|
20241004,121900,44264325,3165,3165,3165,3165,0
|
|
20241004,121800,44264325,3165,3165,3165,3165,0
|
|
20241004,121700,44264325,3165,3165,3165,3165,0
|
|
20241004,121600,44264325,3165,3165,3165,3165,0
|
|
20241004,121500,44264325,3165,3165,3165,3165,0
|
|
20241004,121400,44264325,3165,3165,3165,3165,2
|
|
20241004,121300,44257995,3165,3165,3165,3165,0
|
|
20241004,121200,44257995,3165,3165,3165,3165,0
|
|
20241004,121100,44257995,3165,3165,3165,3165,0
|
|
20241004,121000,44257995,3165,3165,3165,3165,0
|
|
20241004,120900,44257995,3165,3165,3165,3165,0
|
|
20241004,120800,44257995,3165,3165,3165,3165,0
|
|
20241004,120700,44257995,3165,3165,3165,3165,0
|
|
20241004,120600,44257995,3165,3165,3165,3165,0
|
|
20241004,120500,44257995,3165,3165,3165,3165,0
|
|
20241004,120400,44257995,3165,3165,3165,3165,0
|
|
20241004,120300,44257995,3165,3165,3165,3165,0
|
|
20241004,120200,44257995,3165,3165,3165,3165,0
|
|
20241004,120100,44257995,3165,3165,3165,3165,0
|
|
20241004,120000,44257995,3165,3165,3165,3165,0
|
|
20241004,115900,44257995,3165,3165,3165,3165,0
|
|
20241004,115800,44257995,3165,3165,3165,3165,0
|
|
20241004,115700,44257995,3165,3165,3165,3165,0
|
|
20241004,115600,44257995,3165,3165,3165,3165,1
|
|
20241004,115500,44254830,3160,3160,3160,3160,0
|
|
20241004,115400,44254830,3160,3160,3160,3160,0
|
|
20241004,115300,44254830,3160,3160,3160,3160,11
|
|
20241004,115200,44220070,3150,3150,3150,3150,0
|
|
20241004,115100,44220070,3150,3150,3150,3150,0
|
|
20241004,115000,44220070,3150,3150,3150,3150,0
|
|
20241004,114900,44220070,3150,3150,3150,3150,0
|
|
20241004,114800,44220070,3150,3150,3150,3150,0
|
|
20241004,114700,44220070,3150,3150,3150,3150,0
|
|
20241004,114600,44220070,3150,3150,3150,3150,350
|
|
20241004,114500,43117570,3155,3165,3165,3145,4608
|
|
20241004,114400,28589175,3165,3165,3165,3165,640
|
|
20241004,114300,26563575,3165,3165,3165,3165,30
|
|
20241004,114200,26468625,3165,3165,3165,3165,0
|
|
20241004,114100,26468625,3165,3165,3165,3165,0
|
|
20241004,114000,26468625,3165,3165,3165,3165,0
|
|
20241004,113900,26468625,3165,3165,3165,3165,0
|
|
20241004,113800,26468625,3165,3165,3165,3165,871
|
|
20241004,113700,23711910,3170,3170,3170,3170,0
|
|
20241004,113600,23711910,3170,3170,3170,3170,0
|
|
20241004,113500,23711910,3170,3170,3170,3170,0
|
|
20241004,113400,23711910,3170,3170,3170,3170,0
|
|
20241004,113300,23711910,3170,3170,3170,3170,0
|
|
20241004,113200,23711910,3170,3170,3170,3170,0
|
|
20241004,113100,23711910,3170,3170,3170,3170,0
|
|
20241004,113000,23711910,3170,3170,3170,3170,0
|
|
20241004,112900,23711910,3170,3170,3170,3170,0
|
|
20241004,112800,23711910,3170,3170,3170,3170,0
|
|
20241004,112700,23711910,3170,3170,3170,3170,4
|
|
20241004,112600,23699230,3170,3170,3170,3170,0
|
|
20241004,112500,23699230,3170,3170,3170,3170,0
|
|
20241004,112400,23699230,3170,3170,3170,3170,0
|
|
20241004,112300,23699230,3170,3170,3170,3170,0
|
|
20241004,112200,23699230,3170,3170,3170,3170,0
|
|
20241004,112100,23699230,3170,3170,3170,3170,2
|
|
20241004,112000,23692890,3170,3170,3170,3170,0
|
|
20241004,111900,23692890,3170,3170,3170,3170,0
|
|
20241004,111800,23692890,3170,3170,3170,3170,0
|
|
20241004,111700,23692890,3170,3170,3170,3170,0
|
|
20241004,111600,23692890,3170,3170,3170,3170,300
|
|
20241004,111500,22741890,3170,3170,3170,3170,0
|
|
20241004,111400,22741890,3170,3175,3175,3170,720
|
|
20241004,111300,20459030,3175,3175,3175,3175,0
|
|
20241004,111200,20459030,3175,3175,3175,3175,0
|
|
20241004,111100,20459030,3175,3175,3175,3175,0
|
|
20241004,111000,20459030,3175,3175,3175,3175,0
|
|
20241004,110900,20459030,3175,3175,3175,3175,0
|
|
20241004,110800,20459030,3175,3175,3175,3175,0
|
|
20241004,110700,20459030,3175,3175,3175,3175,0
|
|
20241004,110600,20459030,3175,3175,3175,3175,0
|
|
20241004,110500,20459030,3175,3180,3180,3175,451
|
|
20241004,110400,19027095,3180,3180,3180,3180,7
|
|
20241004,110300,19004835,3180,3180,3180,3180,0
|
|
20241004,110200,19004835,3180,3180,3180,3180,0
|
|
20241004,110100,19004835,3180,3180,3180,3180,0
|
|
20241004,110000,19004835,3180,3180,3180,3180,0
|
|
20241004,105900,19004835,3180,3180,3180,3180,0
|
|
20241004,105800,19004835,3180,3180,3180,3180,79
|
|
20241004,105700,18753615,3180,3180,3180,3180,0
|
|
20241004,105600,18753615,3180,3180,3180,3180,6
|
|
20241004,105500,18734535,3180,3180,3180,3180,0
|
|
20241004,105400,18734535,3180,3180,3180,3180,0
|
|
20241004,105300,18734535,3180,3180,3180,3180,0
|
|
20241004,105200,18734535,3180,3180,3180,3180,0
|
|
20241004,105100,18734535,3180,3180,3180,3180,0
|
|
20241004,105000,18734535,3180,3180,3180,3180,0
|
|
20241004,104900,18734535,3180,3180,3180,3180,0
|
|
20241004,104800,18734535,3180,3180,3180,3180,115
|
|
20241004,104700,18368835,3180,3180,3180,3180,0
|
|
20241004,104600,18368835,3180,3180,3180,3180,0
|
|
20241004,104500,18368835,3180,3180,3180,3180,0
|
|
20241004,104400,18368835,3180,3180,3180,3180,0
|
|
20241004,104300,18368835,3180,3180,3180,3180,0
|
|
20241004,104200,18368835,3180,3180,3180,3180,35
|
|
20241004,104100,18257535,3180,3180,3180,3180,0
|
|
20241004,104000,18257535,3180,3180,3180,3180,2
|
|
20241004,103900,18251175,3185,3185,3185,3185,0
|
|
20241004,103800,18251175,3185,3185,3185,3185,0
|
|
20241004,103700,18251175,3185,3185,3185,3185,0
|
|
20241004,103600,18251175,3185,3185,3185,3185,0
|
|
20241004,103500,18251175,3185,3185,3185,3185,0
|
|
20241004,103400,18251175,3185,3185,3185,3185,0
|
|
20241004,103300,18251175,3185,3185,3185,3185,0
|
|
20241004,103200,18251175,3185,3185,3185,3185,0
|
|
20241004,103100,18251175,3185,3185,3185,3185,0
|
|
20241004,103000,18251175,3185,3185,3185,3185,0
|
|
20241004,102900,18251175,3185,3185,3185,3185,0
|
|
20241004,102800,18251175,3185,3185,3185,3185,0
|
|
20241004,102700,18251175,3185,3185,3185,3185,0
|
|
20241004,102600,18251175,3185,3185,3185,3185,0
|
|
20241004,102500,18251175,3185,3185,3185,3185,0
|
|
20241004,102400,18251175,3185,3185,3185,3185,0
|
|
20241004,102300,18251175,3185,3185,3185,3185,0
|
|
20241004,102200,18251175,3185,3185,3185,3185,0
|
|
20241004,102100,18251175,3185,3185,3185,3185,0
|
|
20241004,102000,18251175,3185,3185,3185,3185,0
|
|
20241004,101900,18251175,3185,3185,3185,3185,0
|
|
20241004,101800,18251175,3185,3185,3185,3185,0
|
|
20241004,101700,18251175,3185,3185,3185,3185,0
|
|
20241004,101600,18251175,3185,3185,3185,3185,0
|
|
20241004,101500,18251175,3185,3185,3185,3185,0
|
|
20241004,101400,18251175,3185,3185,3185,3185,0
|
|
20241004,101300,18251175,3185,3180,3185,3180,3000
|
|
20241004,101200,8702165,3180,3180,3180,3180,0
|
|
20241004,101100,8702165,3180,3180,3180,3180,0
|
|
20241004,101000,8702165,3180,3180,3180,3180,0
|
|
20241004,100900,8702165,3180,3180,3180,3180,0
|
|
20241004,100800,8702165,3180,3180,3180,3180,0
|
|
20241004,100700,8702165,3180,3180,3180,3180,0
|
|
20241004,100600,8702165,3180,3180,3180,3180,0
|
|
20241004,100500,8702165,3180,3180,3180,3180,1
|
|
20241004,100400,8698985,3180,3175,3180,3175,4
|
|
20241004,100300,8686270,3175,3175,3175,3175,0
|
|
20241004,100200,8686270,3175,3175,3175,3175,0
|
|
20241004,100100,8686270,3175,3175,3175,3175,0
|
|
20241004,100000,8686270,3175,3175,3175,3175,0
|
|
20241004,095900,8686270,3175,3175,3175,3175,0
|
|
20241004,095800,8686270,3175,3175,3175,3175,0
|
|
20241004,095700,8686270,3175,3175,3175,3175,0
|
|
20241004,095600,8686270,3175,3175,3175,3175,0
|
|
20241004,095500,8686270,3175,3175,3175,3175,0
|
|
20241004,095400,8686270,3175,3175,3175,3175,0
|
|
20241004,095300,8686270,3175,3175,3175,3175,0
|
|
20241004,095200,8686270,3175,3175,3175,3175,784
|
|
20241004,095100,6197070,3175,3175,3175,3175,0
|
|
20241004,095000,6197070,3175,3175,3175,3175,0
|
|
20241004,094900,6197070,3175,3175,3175,3175,0
|
|
20241004,094800,6197070,3175,3175,3175,3175,0
|
|
20241004,094700,6197070,3175,3175,3175,3175,0
|
|
20241004,094600,6197070,3175,3175,3175,3175,0
|
|
20241004,094500,6197070,3175,3175,3175,3175,2
|
|
20241004,094400,6190720,3180,3180,3180,3180,0
|
|
20241004,094300,6190720,3180,3180,3180,3180,0
|
|
20241004,094200,6190720,3180,3180,3180,3180,0
|
|
20241004,094100,6190720,3180,3180,3180,3180,0
|
|
20241004,094000,6190720,3180,3180,3180,3180,0
|
|
20241004,093900,6190720,3180,3180,3180,3180,0
|
|
20241004,093800,6190720,3180,3180,3180,3180,3
|
|
20241004,093700,6181180,3180,3180,3180,3180,508
|
|
20241004,093600,4565740,3180,3180,3180,3180,0
|
|
20241004,093500,4565740,3180,3180,3180,3180,14
|
|
20241004,093400,4521220,3180,3180,3180,3180,1
|
|
20241004,093300,4518040,3180,3175,3180,3175,9
|
|
20241004,093200,4489450,3180,3180,3180,3180,5
|
|
20241004,093100,4473550,3180,3180,3180,3180,1
|
|
20241004,093000,4470370,3175,3175,3175,3175,65
|
|
20241004,092900,4263995,3175,3175,3175,3175,0
|
|
20241004,092800,4263995,3175,3175,3175,3175,0
|
|
20241004,092700,4263995,3175,3175,3175,3175,0
|
|
20241004,092600,4263995,3175,3175,3175,3175,411
|
|
20241004,092500,2959070,3175,3175,3175,3175,0
|
|
20241004,092400,2959070,3175,3175,3175,3175,512
|
|
20241004,092300,1333470,3175,3175,3175,3175,1
|
|
20241004,092200,1330295,3175,3175,3175,3175,0
|
|
20241004,092100,1330295,3175,3175,3175,3175,0
|
|
20241004,092000,1330295,3175,3175,3175,3175,0
|
|
20241004,091900,1330295,3175,3175,3175,3175,2
|
|
20241004,091800,1323945,3175,3175,3175,3175,0
|
|
20241004,091700,1323945,3175,3175,3175,3175,0
|
|
20241004,091600,1323945,3175,3175,3175,3175,0
|
|
20241004,091500,1323945,3175,3175,3175,3175,411
|
|
20241004,091400,19020,3170,3170,3170,3170,0
|
|
20241004,091300,19020,3170,3170,3170,3170,0
|
|
20241004,091200,19020,3170,3170,3170,3170,0
|
|
20241004,091100,19020,3170,3170,3170,3170,0
|
|
20241004,091000,19020,3170,3170,3170,3170,0
|
|
20241004,090900,19020,3170,3170,3170,3170,0
|
|
20241004,090800,19020,3170,3170,3170,3170,0
|
|
20241004,090700,19020,3170,3170,3170,3170,0
|
|
20241004,090600,19020,3170,3170,3170,3170,0
|
|
20241004,090500,19020,3170,3170,3170,3170,0
|
|
20241004,090400,19020,3170,3170,3170,3170,0
|
|
20241004,090300,19020,3170,3170,3170,3170,0
|
|
20241004,090200,19020,3170,3170,3170,3170,0
|
|
20241004,090100,19020,3170,3170,3170,3170,0
|
|
20241004,090000,19020,3170,3170,3170,3170,6
|