671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,200800,85306995,3165,3165,3165,3165,331
|
|
20241016,200700,85306995,3165,3165,3165,3165,0
|
|
20241016,200600,85306995,3165,3165,3165,3165,0
|
|
20241016,200500,85306995,3165,3165,3165,3165,0
|
|
20241016,200400,85306995,3165,3165,3165,3165,0
|
|
20241016,200300,85306995,3165,3165,3165,3165,0
|
|
20241016,200200,85306995,3165,3165,3165,3165,0
|
|
20241016,200100,85306995,3165,3165,3165,3165,0
|
|
20241016,200000,85306995,3165,3165,3165,3165,0
|
|
20241016,195900,85306995,3165,3165,3165,3165,0
|
|
20241016,195800,85306995,3165,3165,3165,3165,0
|
|
20241016,195700,85306995,3165,3165,3165,3165,0
|
|
20241016,195600,85306995,3165,3165,3165,3165,0
|
|
20241016,195500,85306995,3165,3165,3165,3165,0
|
|
20241016,195400,85306995,3165,3165,3165,3165,0
|
|
20241016,195300,85306995,3165,3165,3165,3165,0
|
|
20241016,195200,85306995,3165,3165,3165,3165,0
|
|
20241016,195100,85306995,3165,3165,3165,3165,0
|
|
20241016,195000,85306995,3165,3165,3165,3165,0
|
|
20241016,194900,85306995,3165,3165,3165,3165,0
|
|
20241016,194800,85306995,3165,3165,3165,3165,0
|
|
20241016,194700,85306995,3165,3165,3165,3165,0
|
|
20241016,194600,85306995,3165,3165,3165,3165,0
|
|
20241016,194500,85306995,3165,3165,3165,3165,0
|
|
20241016,194400,85306995,3165,3165,3165,3165,0
|
|
20241016,194300,85306995,3165,3165,3165,3165,0
|
|
20241016,194200,85306995,3165,3165,3165,3165,0
|
|
20241016,194100,85306995,3165,3165,3165,3165,0
|
|
20241016,194000,85306995,3165,3165,3165,3165,0
|
|
20241016,193900,85306995,3165,3165,3165,3165,0
|
|
20241016,193800,85306995,3165,3165,3165,3165,331
|
|
20241016,193700,85306995,3165,3165,3165,3165,0
|
|
20241016,193600,85306995,3165,3165,3165,3165,0
|
|
20241016,193500,85306995,3165,3165,3165,3165,0
|
|
20241016,193400,85306995,3165,3165,3165,3165,0
|
|
20241016,193300,85306995,3165,3165,3165,3165,0
|
|
20241016,193200,85306995,3165,3165,3165,3165,0
|
|
20241016,193100,85306995,3165,3165,3165,3165,0
|
|
20241016,193000,85306995,3165,3165,3165,3165,0
|
|
20241016,192900,85306995,3165,3165,3165,3165,0
|
|
20241016,192800,85306995,3165,3165,3165,3165,0
|
|
20241016,192700,85306995,3165,3165,3165,3165,0
|
|
20241016,192600,85306995,3165,3165,3165,3165,0
|
|
20241016,192500,85306995,3165,3165,3165,3165,0
|
|
20241016,192400,85306995,3165,3165,3165,3165,0
|
|
20241016,192300,85306995,3165,3165,3165,3165,0
|
|
20241016,192200,85306995,3165,3165,3165,3165,0
|
|
20241016,192100,85306995,3165,3165,3165,3165,0
|
|
20241016,192000,85306995,3165,3165,3165,3165,0
|
|
20241016,191900,85306995,3165,3165,3165,3165,0
|
|
20241016,191800,85306995,3165,3165,3165,3165,0
|
|
20241016,191700,85306995,3165,3165,3165,3165,0
|
|
20241016,191600,85306995,3165,3165,3165,3165,0
|
|
20241016,191500,85306995,3165,3165,3165,3165,0
|
|
20241016,191400,85306995,3165,3165,3165,3165,0
|
|
20241016,191300,85306995,3165,3165,3165,3165,0
|
|
20241016,191200,85306995,3165,3165,3165,3165,0
|
|
20241016,191100,85306995,3165,3165,3165,3165,0
|
|
20241016,191000,85306995,3165,3165,3165,3165,0
|
|
20241016,190900,85306995,3165,3165,3165,3165,0
|
|
20241016,190800,85306995,3165,3165,3165,3165,331
|
|
20241016,190700,85306995,3165,3165,3165,3165,0
|
|
20241016,190600,85306995,3165,3165,3165,3165,0
|
|
20241016,190500,85306995,3165,3165,3165,3165,0
|
|
20241016,190400,85306995,3165,3165,3165,3165,0
|
|
20241016,190300,85306995,3165,3165,3165,3165,0
|
|
20241016,190200,85306995,3165,3165,3165,3165,0
|
|
20241016,190100,85306995,3165,3165,3165,3165,0
|
|
20241016,190000,85306995,3165,3165,3165,3165,0
|
|
20241016,185900,85306995,3165,3165,3165,3165,0
|
|
20241016,185800,85306995,3165,3165,3165,3165,0
|
|
20241016,185700,85306995,3165,3165,3165,3165,0
|
|
20241016,185600,85306995,3165,3165,3165,3165,0
|
|
20241016,185500,85306995,3165,3165,3165,3165,0
|
|
20241016,185400,85306995,3165,3165,3165,3165,0
|
|
20241016,185300,85306995,3165,3165,3165,3165,0
|
|
20241016,185200,85306995,3165,3165,3165,3165,0
|
|
20241016,185100,85306995,3165,3165,3165,3165,0
|
|
20241016,185000,85306995,3165,3165,3165,3165,0
|
|
20241016,184900,85306995,3165,3165,3165,3165,0
|
|
20241016,184800,85306995,3165,3165,3165,3165,0
|
|
20241016,184700,85306995,3165,3165,3165,3165,0
|
|
20241016,184600,85306995,3165,3165,3165,3165,0
|
|
20241016,184500,85306995,3165,3165,3165,3165,0
|
|
20241016,184400,85306995,3165,3165,3165,3165,0
|
|
20241016,184300,85306995,3165,3165,3165,3165,0
|
|
20241016,184200,85306995,3165,3165,3165,3165,0
|
|
20241016,184100,85306995,3165,3165,3165,3165,0
|
|
20241016,184000,85306995,3165,3165,3165,3165,0
|
|
20241016,183900,85306995,3165,3165,3165,3165,0
|
|
20241016,183800,85306995,3165,3165,3165,3165,331
|
|
20241016,183700,85306995,3165,3165,3165,3165,0
|
|
20241016,183600,85306995,3165,3165,3165,3165,0
|
|
20241016,183500,85306995,3165,3165,3165,3165,0
|
|
20241016,183400,85306995,3165,3165,3165,3165,0
|
|
20241016,183300,85306995,3165,3165,3165,3165,0
|
|
20241016,183200,85306995,3165,3165,3165,3165,0
|
|
20241016,183100,85306995,3165,3165,3165,3165,0
|
|
20241016,183000,85306995,3165,3165,3165,3165,0
|
|
20241016,182900,85306995,3165,3165,3165,3165,0
|
|
20241016,182800,85306995,3165,3165,3165,3165,0
|
|
20241016,182700,85306995,3165,3165,3165,3165,0
|
|
20241016,182600,85306995,3165,3165,3165,3165,0
|
|
20241016,182500,85306995,3165,3165,3165,3165,0
|
|
20241016,182400,85306995,3165,3165,3165,3165,0
|
|
20241016,182300,85306995,3165,3165,3165,3165,0
|
|
20241016,182200,85306995,3165,3165,3165,3165,0
|
|
20241016,182100,85306995,3165,3165,3165,3165,0
|
|
20241016,182000,85306995,3165,3165,3165,3165,0
|
|
20241016,181900,85306995,3165,3165,3165,3165,0
|
|
20241016,181800,85306995,3165,3165,3165,3165,0
|
|
20241016,181700,85306995,3165,3165,3165,3165,0
|
|
20241016,181600,85306995,3165,3165,3165,3165,0
|
|
20241016,181500,85306995,3165,3165,3165,3165,0
|
|
20241016,181400,85306995,3165,3165,3165,3165,0
|
|
20241016,181300,85306995,3165,3165,3165,3165,0
|
|
20241016,181200,85306995,3165,3165,3165,3165,0
|
|
20241016,181100,85306995,3165,3165,3165,3165,0
|
|
20241016,181000,85306995,3165,3165,3165,3165,0
|
|
20241016,180900,85306995,3165,3165,3165,3165,0
|
|
20241016,180800,85306995,3165,3165,3165,3165,331
|
|
20241016,180700,85306995,3165,3165,3165,3165,0
|
|
20241016,180600,85306995,3165,3165,3165,3165,0
|
|
20241016,180500,85306995,3165,3165,3165,3165,0
|
|
20241016,180400,85306995,3165,3165,3165,3165,0
|
|
20241016,180300,85306995,3165,3165,3165,3165,0
|
|
20241016,180200,85306995,3165,3165,3165,3165,0
|
|
20241016,180100,85306995,3165,3165,3165,3165,0
|
|
20241016,180000,85306995,3165,3165,3165,3165,0
|
|
20241016,175900,85306995,3165,3165,3165,3165,0
|
|
20241016,175800,85306995,3165,3165,3165,3165,0
|
|
20241016,175700,85306995,3165,3165,3165,3165,0
|
|
20241016,175600,85306995,3165,3165,3165,3165,0
|
|
20241016,175500,85306995,3165,3165,3165,3165,0
|
|
20241016,175400,85306995,3165,3165,3165,3165,0
|
|
20241016,175300,85306995,3165,3165,3165,3165,0
|
|
20241016,175200,85306995,3165,3165,3165,3165,0
|
|
20241016,175100,85306995,3165,3165,3165,3165,0
|
|
20241016,175000,85306995,3165,3165,3165,3165,0
|
|
20241016,174900,85306995,3165,3165,3165,3165,0
|
|
20241016,174800,85306995,3165,3165,3165,3165,0
|
|
20241016,174700,85306995,3165,3165,3165,3165,0
|
|
20241016,174600,85306995,3165,3165,3165,3165,0
|
|
20241016,174500,85306995,3165,3165,3165,3165,0
|
|
20241016,174400,85306995,3165,3165,3165,3165,0
|
|
20241016,174300,85306995,3165,3165,3165,3165,0
|
|
20241016,174200,85306995,3165,3165,3165,3165,0
|
|
20241016,174100,85306995,3165,3165,3165,3165,0
|
|
20241016,174000,85306995,3165,3165,3165,3165,0
|
|
20241016,173900,85306995,3165,3165,3165,3165,0
|
|
20241016,173800,85306995,3165,3165,3165,3165,331
|
|
20241016,173700,85306995,3165,3165,3165,3165,0
|
|
20241016,173600,85306995,3165,3165,3165,3165,0
|
|
20241016,173500,85306995,3165,3165,3165,3165,0
|
|
20241016,173400,85306995,3165,3165,3165,3165,0
|
|
20241016,173300,85306995,3165,3165,3165,3165,0
|
|
20241016,173200,85306995,3165,3165,3165,3165,0
|
|
20241016,173100,85306995,3165,3165,3165,3165,0
|
|
20241016,173000,85306995,3165,3165,3165,3165,0
|
|
20241016,172900,85306995,3165,3165,3165,3165,0
|
|
20241016,172800,85306995,3165,3165,3165,3165,0
|
|
20241016,172700,85306995,3165,3165,3165,3165,0
|
|
20241016,172600,85306995,3165,3165,3165,3165,0
|
|
20241016,172500,85306995,3165,3165,3165,3165,0
|
|
20241016,172400,85306995,3165,3165,3165,3165,0
|
|
20241016,172300,85306995,3165,3165,3165,3165,0
|
|
20241016,172200,85306995,3165,3165,3165,3165,0
|
|
20241016,172100,85306995,3165,3165,3165,3165,0
|
|
20241016,172000,85306995,3165,3165,3165,3165,0
|
|
20241016,171900,85306995,3165,3165,3165,3165,0
|
|
20241016,171800,85306995,3165,3165,3165,3165,0
|
|
20241016,171700,85306995,3165,3165,3165,3165,0
|
|
20241016,171600,85306995,3165,3165,3165,3165,0
|
|
20241016,171500,85306995,3165,3165,3165,3165,0
|
|
20241016,171400,85306995,3165,3165,3165,3165,0
|
|
20241016,171300,85306995,3165,3165,3165,3165,0
|
|
20241016,171200,85306995,3165,3165,3165,3165,0
|
|
20241016,171100,85306995,3165,3165,3165,3165,0
|
|
20241016,171000,85306995,3165,3165,3165,3165,0
|
|
20241016,170900,85306995,3165,3165,3165,3165,0
|
|
20241016,170800,85306995,3165,3165,3165,3165,331
|
|
20241016,170700,85306995,3165,3165,3165,3165,0
|
|
20241016,170600,85306995,3165,3165,3165,3165,0
|
|
20241016,170500,85306995,3165,3165,3165,3165,0
|
|
20241016,170400,85306995,3165,3165,3165,3165,0
|
|
20241016,170300,85306995,3165,3165,3165,3165,0
|
|
20241016,170200,85306995,3165,3165,3165,3165,0
|
|
20241016,170100,85306995,3165,3165,3165,3165,0
|
|
20241016,170000,85306995,3165,3165,3165,3165,0
|
|
20241016,165900,85306995,3165,3165,3165,3165,0
|
|
20241016,165800,85306995,3165,3165,3165,3165,0
|
|
20241016,165700,85306995,3165,3165,3165,3165,0
|
|
20241016,165600,85306995,3165,3165,3165,3165,0
|
|
20241016,165500,85306995,3165,3165,3165,3165,0
|
|
20241016,165400,85306995,3165,3165,3165,3165,0
|
|
20241016,165300,85306995,3165,3165,3165,3165,0
|
|
20241016,165200,85306995,3165,3165,3165,3165,0
|
|
20241016,165100,85306995,3165,3165,3165,3165,0
|
|
20241016,165000,85306995,3165,3165,3165,3165,0
|
|
20241016,164900,85306995,3165,3165,3165,3165,0
|
|
20241016,164800,85306995,3165,3165,3165,3165,0
|
|
20241016,164700,85306995,3165,3165,3165,3165,0
|
|
20241016,164600,85306995,3165,3165,3165,3165,0
|
|
20241016,164500,85306995,3165,3165,3165,3165,0
|
|
20241016,164400,85306995,3165,3165,3165,3165,0
|
|
20241016,164300,85306995,3165,3165,3165,3165,0
|
|
20241016,164200,85306995,3165,3165,3165,3165,0
|
|
20241016,164100,85306995,3165,3165,3165,3165,0
|
|
20241016,164000,85306995,3165,3165,3165,3165,0
|
|
20241016,163900,85306995,3165,3165,3165,3165,0
|
|
20241016,163800,85306995,3165,3165,3165,3165,331
|
|
20241016,163700,85306995,3165,3165,3165,3165,0
|
|
20241016,163600,85306995,3165,3165,3165,3165,0
|
|
20241016,163500,85306995,3165,3165,3165,3165,0
|
|
20241016,163400,85306995,3165,3165,3165,3165,0
|
|
20241016,163300,85306995,3165,3165,3165,3165,0
|
|
20241016,163200,85306995,3165,3165,3165,3165,0
|
|
20241016,163100,85306995,3165,3165,3165,3165,0
|
|
20241016,163000,85306995,3165,3165,3165,3165,0
|
|
20241016,162900,85306995,3165,3165,3165,3165,0
|
|
20241016,162800,85306995,3165,3165,3165,3165,0
|
|
20241016,162700,85306995,3165,3165,3165,3165,0
|
|
20241016,162600,85306995,3165,3165,3165,3165,0
|
|
20241016,162500,85306995,3165,3165,3165,3165,0
|
|
20241016,162400,85306995,3165,3165,3165,3165,0
|
|
20241016,162300,85306995,3165,3165,3165,3165,0
|
|
20241016,162200,85306995,3165,3165,3165,3165,0
|
|
20241016,162100,85306995,3165,3165,3165,3165,0
|
|
20241016,162000,85306995,3165,3165,3165,3165,0
|
|
20241016,161900,85306995,3165,3165,3165,3165,0
|
|
20241016,161800,85306995,3165,3165,3165,3165,0
|
|
20241016,161700,85306995,3165,3165,3165,3165,0
|
|
20241016,161600,85306995,3165,3165,3165,3165,0
|
|
20241016,161500,85306995,3165,3165,3165,3165,0
|
|
20241016,161400,85306995,3165,3165,3165,3165,0
|
|
20241016,161300,85306995,3165,3165,3165,3165,0
|
|
20241016,161200,85306995,3165,3165,3165,3165,0
|
|
20241016,161100,85306995,3165,3165,3165,3165,0
|
|
20241016,161000,85306995,3165,3165,3165,3165,0
|
|
20241016,160900,85306995,3165,3165,3165,3165,0
|
|
20241016,160800,85306995,3165,3165,3165,3165,331
|
|
20241016,160700,85306995,3165,3165,3165,3165,0
|
|
20241016,160600,85306995,3165,3165,3165,3165,0
|
|
20241016,160500,85306995,3165,3165,3165,3165,0
|
|
20241016,160400,85306995,3165,3165,3165,3165,0
|
|
20241016,160300,85306995,3165,3165,3165,3165,0
|
|
20241016,160200,85306995,3165,3165,3165,3165,0
|
|
20241016,160100,85306995,3165,3165,3165,3165,0
|
|
20241016,160000,85306995,3165,3165,3165,3165,0
|
|
20241016,155900,85306995,3165,3165,3165,3165,0
|
|
20241016,155800,85306995,3165,3165,3165,3165,0
|
|
20241016,155700,85306995,3165,3165,3165,3165,0
|
|
20241016,155600,85306995,3165,3165,3165,3165,0
|
|
20241016,155500,85306995,3165,3165,3165,3165,0
|
|
20241016,155400,85306995,3165,3165,3165,3165,0
|
|
20241016,155300,85306995,3165,3165,3165,3165,0
|
|
20241016,155200,85306995,3165,3165,3165,3165,0
|
|
20241016,155100,85306995,3165,3165,3165,3165,0
|
|
20241016,155000,85306995,3165,3165,3165,3165,0
|
|
20241016,154900,85306995,3165,3165,3165,3165,0
|
|
20241016,154800,85306995,3165,3165,3165,3165,0
|
|
20241016,154700,85306995,3165,3165,3165,3165,0
|
|
20241016,154600,85306995,3165,3165,3165,3165,0
|
|
20241016,154500,85306995,3165,3165,3165,3165,0
|
|
20241016,154400,85306995,3165,3165,3165,3165,0
|
|
20241016,154300,85306995,3165,3165,3165,3165,0
|
|
20241016,154200,85306995,3165,3165,3165,3165,0
|
|
20241016,154100,85306995,3165,3165,3165,3165,0
|
|
20241016,154000,85306995,3165,3165,3165,3165,0
|
|
20241016,153900,85306995,3165,3165,3165,3165,0
|
|
20241016,153800,85306995,3165,3165,3165,3165,331
|
|
20241016,153700,85306995,3165,3165,3165,3165,0
|
|
20241016,153600,85306995,3165,3165,3165,3165,0
|
|
20241016,153500,85306995,3165,3165,3165,3165,0
|
|
20241016,153400,85306995,3165,3165,3165,3165,0
|
|
20241016,153300,85306995,3165,3165,3165,3165,0
|
|
20241016,153200,85306995,3165,3165,3165,3165,0
|
|
20241016,153100,85306995,3165,3165,3165,3165,0
|
|
20241016,153000,85306995,3165,3165,3165,3165,331
|
|
20241016,152900,84259380,3165,3165,3165,3165,0
|
|
20241016,152800,84259380,3165,3165,3165,3165,0
|
|
20241016,152700,84259380,3165,3165,3165,3165,0
|
|
20241016,152600,84259380,3165,3165,3165,3165,0
|
|
20241016,152500,84259380,3165,3165,3165,3165,0
|
|
20241016,152400,84259380,3165,3165,3165,3165,0
|
|
20241016,152300,84259380,3165,3165,3165,3165,0
|
|
20241016,152200,84259380,3165,3165,3165,3165,0
|
|
20241016,152100,84259380,3165,3165,3165,3165,0
|
|
20241016,152000,84259380,3165,3165,3165,3165,0
|
|
20241016,151900,84259380,3165,3160,3165,3160,100
|
|
20241016,151800,83943200,3155,3155,3155,3155,0
|
|
20241016,151700,83943200,3155,3155,3155,3155,300
|
|
20241016,151600,82996700,3165,3165,3165,3165,0
|
|
20241016,151500,82996700,3165,3165,3165,3165,10
|
|
20241016,151400,82965050,3165,3165,3165,3165,0
|
|
20241016,151300,82965050,3165,3165,3165,3165,10
|
|
20241016,151200,82933400,3160,3160,3160,3160,0
|
|
20241016,151100,82933400,3160,3160,3160,3160,10
|
|
20241016,151000,82901800,3160,3160,3160,3160,0
|
|
20241016,150900,82901800,3160,3160,3160,3160,10
|
|
20241016,150800,82870200,3165,3165,3165,3165,0
|
|
20241016,150700,82870200,3165,3165,3165,3165,10
|
|
20241016,150600,82838550,3165,3165,3165,3165,0
|
|
20241016,150500,82838550,3165,3160,3165,3160,10
|
|
20241016,150400,82806915,3160,3160,3160,3160,10
|
|
20241016,150300,82775315,3160,3160,3160,3160,10
|
|
20241016,150200,82743715,3160,3160,3160,3160,0
|
|
20241016,150100,82743715,3160,3160,3160,3160,10
|
|
20241016,150000,82712115,3160,3160,3160,3160,0
|
|
20241016,145900,82712115,3160,3160,3160,3160,10
|
|
20241016,145800,82680515,3160,3160,3160,3160,4
|
|
20241016,145700,82667875,3160,3160,3160,3160,10
|
|
20241016,145600,82636275,3160,3160,3160,3160,0
|
|
20241016,145500,82636275,3160,3160,3160,3160,10
|
|
20241016,145400,82604675,3160,3160,3160,3160,0
|
|
20241016,145300,82604675,3160,3160,3160,3160,10
|
|
20241016,145200,82573075,3155,3155,3155,3155,11
|
|
20241016,145100,82538370,3155,3155,3155,3155,10
|
|
20241016,145000,82506820,3155,3155,3155,3155,0
|
|
20241016,144900,82506820,3155,3155,3155,3155,10
|
|
20241016,144800,82475270,3155,3155,3155,3155,0
|
|
20241016,144700,82475270,3155,3155,3155,3155,9
|
|
20241016,144600,82446875,3155,3155,3155,3155,0
|
|
20241016,144500,82446875,3155,3155,3155,3155,13
|
|
20241016,144400,82405860,3155,3155,3155,3155,0
|
|
20241016,144300,82405860,3155,3155,3155,3155,10
|
|
20241016,144200,82374310,3155,3155,3155,3155,0
|
|
20241016,144100,82374310,3155,3155,3155,3155,10
|
|
20241016,144000,82342760,3155,3155,3155,3155,0
|
|
20241016,143900,82342760,3155,3155,3155,3155,10
|
|
20241016,143800,82311210,3155,3155,3155,3155,0
|
|
20241016,143700,82311210,3155,3155,3155,3155,10
|
|
20241016,143600,82279660,3155,3155,3155,3155,0
|
|
20241016,143500,82279660,3155,3155,3155,3155,10
|
|
20241016,143400,82248110,3155,3155,3155,3155,0
|
|
20241016,143300,82248110,3155,3155,3155,3155,10
|
|
20241016,143200,82216560,3155,3155,3155,3155,0
|
|
20241016,143100,82216560,3155,3155,3155,3155,10
|
|
20241016,143000,82185010,3155,3155,3155,3155,0
|
|
20241016,142900,82185010,3155,3155,3155,3155,10
|
|
20241016,142800,82153460,3155,3155,3155,3155,0
|
|
20241016,142700,82153460,3155,3150,3155,3150,710
|
|
20241016,142600,79916910,3155,3155,3155,3155,157
|
|
20241016,142500,79421575,3160,3160,3160,3160,10
|
|
20241016,142400,79389975,3160,3160,3160,3160,0
|
|
20241016,142300,79389975,3160,3160,3160,3160,10
|
|
20241016,142200,79358375,3160,3160,3160,3160,0
|
|
20241016,142100,79358375,3160,3160,3160,3160,10
|
|
20241016,142000,79326775,3160,3160,3160,3160,0
|
|
20241016,141900,79326775,3160,3160,3160,3160,1894
|
|
20241016,141800,73341735,3165,3165,3165,3165,0
|
|
20241016,141700,73341735,3165,3165,3165,3165,9
|
|
20241016,141600,73313250,3165,3165,3165,3165,0
|
|
20241016,141500,73313250,3165,3165,3165,3165,15
|
|
20241016,141400,73265775,3165,3165,3165,3165,0
|
|
20241016,141300,73265775,3165,3165,3165,3165,10
|
|
20241016,141200,73234125,3165,3165,3165,3165,0
|
|
20241016,141100,73234125,3165,3165,3165,3165,10
|
|
20241016,141000,73202475,3165,3165,3165,3165,0
|
|
20241016,140900,73202475,3165,3165,3165,3165,10
|
|
20241016,140800,73170825,3165,3165,3165,3165,0
|
|
20241016,140700,73170825,3165,3165,3165,3165,11
|
|
20241016,140600,73136010,3165,3165,3165,3165,0
|
|
20241016,140500,73136010,3165,3165,3165,3165,10
|
|
20241016,140400,73104360,3165,3165,3165,3165,0
|
|
20241016,140300,73104360,3165,3165,3165,3165,10
|
|
20241016,140200,73072710,3165,3165,3165,3165,0
|
|
20241016,140100,73072710,3165,3165,3165,3165,10
|
|
20241016,140000,73041060,3165,3165,3165,3165,0
|
|
20241016,135900,73041060,3165,3165,3165,3165,10
|
|
20241016,135800,73009410,3165,3165,3165,3165,2
|
|
20241016,135700,73003080,3165,3165,3165,3165,18
|
|
20241016,135600,72946110,3165,3165,3165,3165,0
|
|
20241016,135500,72946110,3165,3165,3165,3165,10
|
|
20241016,135400,72914460,3165,3165,3165,3165,0
|
|
20241016,135300,72914460,3165,3165,3165,3165,110
|
|
20241016,135200,72566310,3165,3165,3165,3165,0
|
|
20241016,135100,72566310,3165,3165,3165,3165,10
|
|
20241016,135000,72534660,3165,3165,3165,3165,1
|
|
20241016,134900,72531495,3165,3160,3165,3160,23
|
|
20241016,134800,72458765,3160,3155,3160,3155,1728
|
|
20241016,134700,66998340,3160,3160,3160,3160,9
|
|
20241016,134600,66969900,3160,3160,3160,3160,0
|
|
20241016,134500,66969900,3160,3160,3160,3160,10
|
|
20241016,134400,66938300,3160,3160,3160,3160,0
|
|
20241016,134300,66938300,3160,3160,3160,3160,10
|
|
20241016,134200,66906700,3160,3160,3160,3160,0
|
|
20241016,134100,66906700,3160,3160,3160,3160,10
|
|
20241016,134000,66875100,3160,3160,3160,3160,0
|
|
20241016,133900,66875100,3160,3160,3160,3160,10
|
|
20241016,133800,66843500,3150,3150,3150,3150,0
|
|
20241016,133700,66843500,3150,3160,3160,3150,34
|
|
20241016,133600,66736300,3160,3160,3160,3160,0
|
|
20241016,133500,66736300,3160,3160,3160,3160,10
|
|
20241016,133400,66704700,3160,3160,3160,3160,35
|
|
20241016,133300,66594100,3160,3160,3160,3160,10
|
|
20241016,133200,66562500,3160,3160,3160,3160,0
|
|
20241016,133100,66562500,3160,3160,3160,3160,233
|
|
20241016,133000,65826220,3160,3160,3160,3160,19
|
|
20241016,132900,65766180,3165,3165,3165,3165,10
|
|
20241016,132800,65734530,3165,3165,3165,3165,0
|
|
20241016,132700,65734530,3165,3165,3165,3165,10
|
|
20241016,132600,65702880,3165,3165,3165,3165,0
|
|
20241016,132500,65702880,3165,3165,3165,3165,10
|
|
20241016,132400,65671230,3165,3165,3165,3165,0
|
|
20241016,132300,65671230,3165,3165,3165,3165,10
|
|
20241016,132200,65639580,3160,3160,3160,3160,0
|
|
20241016,132100,65639580,3160,3165,3165,3160,310
|
|
20241016,132000,64659930,3165,3165,3165,3165,0
|
|
20241016,131900,64659930,3165,3165,3165,3165,10
|
|
20241016,131800,64628280,3160,3160,3160,3160,93
|
|
20241016,131700,64334400,3160,3160,3160,3160,9
|
|
20241016,131600,64305960,3160,3160,3160,3160,0
|
|
20241016,131500,64305960,3160,3160,3160,3160,0
|
|
20241016,131400,64305960,3160,3160,3160,3160,400
|
|
20241016,131300,63041960,3160,3160,3160,3160,0
|
|
20241016,131200,63041960,3160,3160,3160,3160,0
|
|
20241016,131100,63041960,3160,3160,3160,3160,0
|
|
20241016,131000,63041960,3160,3160,3160,3160,0
|
|
20241016,130900,63041960,3160,3160,3160,3160,12
|
|
20241016,130800,63004040,3160,3160,3160,3160,0
|
|
20241016,130700,63004040,3160,3160,3160,3160,0
|
|
20241016,130600,63004040,3160,3155,3160,3155,1513
|
|
20241016,130500,58223445,3160,3155,3160,3155,2502
|
|
20241016,130400,50317745,3155,3155,3155,3155,0
|
|
20241016,130300,50317745,3155,3155,3155,3155,13
|
|
20241016,130200,50276730,3155,3155,3155,3155,1
|
|
20241016,130100,50273575,3155,3155,3155,3155,17
|
|
20241016,130000,50219940,3155,3155,3155,3155,0
|
|
20241016,125900,50219940,3155,3155,3155,3155,0
|
|
20241016,125800,50219940,3155,3155,3155,3155,13
|
|
20241016,125700,50178925,3155,3155,3155,3155,0
|
|
20241016,125600,50178925,3155,3155,3155,3155,2
|
|
20241016,125500,50172615,3155,3155,3155,3155,13
|
|
20241016,125400,50131600,3155,3155,3155,3155,0
|
|
20241016,125300,50131600,3155,3155,3155,3155,0
|
|
20241016,125200,50131600,3155,3150,3155,3150,980
|
|
20241016,125100,47040320,3150,3150,3150,3150,0
|
|
20241016,125000,47040320,3150,3150,3150,3150,13
|
|
20241016,124900,46999370,3150,3150,3150,3150,42
|
|
20241016,124800,46867070,3150,3150,3150,3150,0
|
|
20241016,124700,46867070,3150,3150,3150,3150,18
|
|
20241016,124600,46810370,3150,3150,3150,3150,0
|
|
20241016,124500,46810370,3150,3150,3150,3150,0
|
|
20241016,124400,46810370,3150,3150,3150,3150,62
|
|
20241016,124300,46615070,3150,3150,3150,3150,100
|
|
20241016,124200,46300070,3150,3150,3150,3150,44
|
|
20241016,124100,46161470,3150,3150,3150,3150,0
|
|
20241016,124000,46161470,3150,3150,3150,3150,10
|
|
20241016,123900,46129970,3150,3150,3150,3150,13
|
|
20241016,123800,46089020,3150,3150,3150,3150,0
|
|
20241016,123700,46089020,3150,3150,3150,3150,0
|
|
20241016,123600,46089020,3150,3150,3150,3150,12
|
|
20241016,123500,46051220,3150,3150,3150,3150,0
|
|
20241016,123400,46051220,3150,3150,3150,3150,14
|
|
20241016,123300,46007120,3150,3150,3150,3150,0
|
|
20241016,123200,46007120,3150,3150,3150,3150,0
|
|
20241016,123100,46007120,3150,3150,3150,3150,13
|
|
20241016,123000,45966170,3150,3150,3150,3150,0
|
|
20241016,122900,45966170,3150,3150,3150,3150,0
|
|
20241016,122800,45966170,3150,3150,3150,3150,12
|
|
20241016,122700,45928370,3150,3150,3150,3150,0
|
|
20241016,122600,45928370,3150,3150,3150,3150,0
|
|
20241016,122500,45928370,3150,3150,3150,3150,62
|
|
20241016,122400,45733070,3150,3150,3150,3150,0
|
|
20241016,122300,45733070,3150,3150,3150,3150,13
|
|
20241016,122200,45692120,3150,3150,3150,3150,100
|
|
20241016,122100,45377120,3150,3150,3150,3150,8
|
|
20241016,122000,45351920,3150,3150,3150,3150,12
|
|
20241016,121900,45314120,3150,3150,3150,3150,0
|
|
20241016,121800,45314120,3150,3150,3150,3150,0
|
|
20241016,121700,45314120,3150,3150,3150,3150,18
|
|
20241016,121600,45257420,3145,3150,3150,3145,2061
|
|
20241016,121500,38775270,3150,3150,3150,3150,16
|
|
20241016,121400,38724870,3150,3150,3150,3150,1
|
|
20241016,121300,38721720,3150,3150,3150,3150,0
|
|
20241016,121200,38721720,3150,3150,3150,3150,12
|
|
20241016,121100,38683920,3150,3150,3150,3150,0
|
|
20241016,121000,38683920,3150,3150,3150,3150,0
|
|
20241016,120900,38683920,3150,3145,3150,3145,523
|
|
20241016,120800,37039020,3150,3150,3150,3150,0
|
|
20241016,120700,37039020,3150,3150,3150,3150,15
|
|
20241016,120600,36991770,3150,3150,3150,3150,10
|
|
20241016,120500,36960270,3150,3150,3150,3150,0
|
|
20241016,120400,36960270,3150,3150,3150,3150,12
|
|
20241016,120300,36922470,3150,3150,3150,3150,0
|
|
20241016,120200,36922470,3150,3150,3150,3150,0
|
|
20241016,120100,36922470,3150,3150,3150,3150,13
|
|
20241016,120000,36881520,3150,3150,3150,3150,2
|
|
20241016,115900,36875220,3150,3150,3150,3150,10
|
|
20241016,115800,36843720,3150,3150,3150,3150,13
|
|
20241016,115700,36802770,3150,3150,3150,3150,0
|
|
20241016,115600,36802770,3150,3150,3150,3150,12
|
|
20241016,115500,36764970,3150,3150,3150,3150,0
|
|
20241016,115400,36764970,3150,3150,3150,3150,0
|
|
20241016,115300,36764970,3150,3150,3150,3145,24
|
|
20241016,115200,36689375,3150,3150,3150,3150,0
|
|
20241016,115100,36689375,3150,3150,3150,3150,0
|
|
20241016,115000,36689375,3150,3150,3150,3150,13
|
|
20241016,114900,36648425,3150,3150,3150,3150,0
|
|
20241016,114800,36648425,3150,3150,3150,3150,12
|
|
20241016,114700,36610625,3150,3150,3150,3150,0
|
|
20241016,114600,36610625,3150,3150,3150,3150,0
|
|
20241016,114500,36610625,3150,3150,3150,3150,13
|
|
20241016,114400,36569675,3145,3145,3145,3145,10
|
|
20241016,114300,36538225,3150,3150,3150,3150,0
|
|
20241016,114200,36538225,3150,3150,3150,3150,12
|
|
20241016,114100,36500425,3150,3150,3150,3150,0
|
|
20241016,114000,36500425,3150,3150,3150,3150,0
|
|
20241016,113900,36500425,3150,3150,3150,3150,0
|
|
20241016,113800,36500425,3150,3150,3150,3150,0
|
|
20241016,113700,36500425,3150,3150,3150,3150,0
|
|
20241016,113600,36500425,3150,3150,3150,3150,0
|
|
20241016,113500,36500425,3150,3150,3150,3150,0
|
|
20241016,113400,36500425,3150,3150,3150,3150,2
|
|
20241016,113300,36494125,3150,3150,3150,3150,0
|
|
20241016,113200,36494125,3150,3150,3150,3150,0
|
|
20241016,113100,36494125,3150,3150,3150,3150,2
|
|
20241016,113000,36487825,3145,3150,3150,3145,366
|
|
20241016,112900,35334930,3150,3150,3150,3150,0
|
|
20241016,112800,35334930,3150,3150,3150,3150,256
|
|
20241016,112700,34528530,3160,3160,3160,3160,0
|
|
20241016,112600,34528530,3160,3160,3160,3160,0
|
|
20241016,112500,34528530,3160,3160,3160,3160,0
|
|
20241016,112400,34528530,3160,3160,3160,3160,0
|
|
20241016,112300,34528530,3160,3160,3160,3160,0
|
|
20241016,112200,34528530,3160,3160,3160,3160,0
|
|
20241016,112100,34528530,3160,3160,3160,3160,0
|
|
20241016,112000,34528530,3160,3160,3160,3160,0
|
|
20241016,111900,34528530,3160,3160,3160,3160,0
|
|
20241016,111800,34528530,3160,3160,3160,3160,0
|
|
20241016,111700,34528530,3160,3160,3160,3160,0
|
|
20241016,111600,34528530,3160,3160,3160,3160,0
|
|
20241016,111500,34528530,3160,3160,3160,3160,0
|
|
20241016,111400,34528530,3160,3160,3160,3160,0
|
|
20241016,111300,34528530,3160,3160,3160,3160,0
|
|
20241016,111200,34528530,3160,3160,3160,3160,1
|
|
20241016,111100,34525370,3160,3160,3160,3160,111
|
|
20241016,111000,34174610,3150,3150,3150,3150,0
|
|
20241016,110900,34174610,3150,3150,3150,3150,0
|
|
20241016,110800,34174610,3150,3150,3150,3150,0
|
|
20241016,110700,34174610,3150,3150,3150,3150,0
|
|
20241016,110600,34174610,3150,3150,3150,3150,0
|
|
20241016,110500,34174610,3150,3150,3150,3150,4
|
|
20241016,110400,34162010,3150,3150,3150,3150,0
|
|
20241016,110300,34162010,3150,3150,3150,3150,800
|
|
20241016,110200,31642010,3160,3160,3160,3160,0
|
|
20241016,110100,31642010,3160,3160,3160,3160,0
|
|
20241016,110000,31642010,3160,3160,3160,3160,0
|
|
20241016,105900,31642010,3160,3160,3160,3160,0
|
|
20241016,105800,31642010,3160,3160,3160,3160,0
|
|
20241016,105700,31642010,3160,3160,3160,3160,22
|
|
20241016,105600,31572490,3160,3160,3160,3160,0
|
|
20241016,105500,31572490,3160,3160,3160,3160,1
|
|
20241016,105400,31569330,3150,3150,3150,3150,0
|
|
20241016,105300,31569330,3150,3150,3150,3150,0
|
|
20241016,105200,31569330,3150,3150,3150,3150,0
|
|
20241016,105100,31569330,3150,3150,3150,3150,0
|
|
20241016,105000,31569330,3150,3150,3150,3150,0
|
|
20241016,104900,31569330,3150,3150,3150,3150,0
|
|
20241016,104800,31569330,3150,3150,3150,3150,0
|
|
20241016,104700,31569330,3150,3150,3150,3150,75
|
|
20241016,104600,31333080,3145,3145,3145,3145,0
|
|
20241016,104500,31333080,3145,3145,3145,3145,0
|
|
20241016,104400,31333080,3145,3145,3145,3145,0
|
|
20241016,104300,31333080,3145,3145,3145,3145,0
|
|
20241016,104200,31333080,3145,3145,3145,3145,0
|
|
20241016,104100,31333080,3145,3145,3145,3145,0
|
|
20241016,104000,31333080,3145,3145,3145,3145,0
|
|
20241016,103900,31333080,3145,3145,3145,3145,0
|
|
20241016,103800,31333080,3145,3145,3145,3145,0
|
|
20241016,103700,31333080,3145,3145,3145,3145,0
|
|
20241016,103600,31333080,3145,3145,3145,3145,0
|
|
20241016,103500,31333080,3145,3145,3145,3145,0
|
|
20241016,103400,31333080,3145,3145,3145,3145,0
|
|
20241016,103300,31333080,3145,3145,3145,3145,0
|
|
20241016,103200,31333080,3145,3145,3145,3145,0
|
|
20241016,103100,31333080,3145,3145,3145,3145,0
|
|
20241016,103000,31333080,3145,3145,3145,3145,0
|
|
20241016,102900,31333080,3145,3145,3145,3145,0
|
|
20241016,102800,31333080,3145,3145,3145,3145,0
|
|
20241016,102700,31333080,3145,3145,3145,3145,0
|
|
20241016,102600,31333080,3145,3145,3145,3145,0
|
|
20241016,102500,31333080,3145,3145,3145,3145,0
|
|
20241016,102400,31333080,3145,3145,3145,3145,0
|
|
20241016,102300,31333080,3145,3145,3145,3145,0
|
|
20241016,102200,31333080,3145,3145,3145,3145,0
|
|
20241016,102100,31333080,3145,3145,3145,3145,0
|
|
20241016,102000,31333080,3145,3145,3145,3145,0
|
|
20241016,101900,31333080,3145,3145,3145,3145,0
|
|
20241016,101800,31333080,3145,3155,3155,3145,11
|
|
20241016,101700,31298385,3160,3160,3160,3160,0
|
|
20241016,101600,31298385,3160,3160,3160,3160,0
|
|
20241016,101500,31298385,3160,3160,3160,3160,0
|
|
20241016,101400,31298385,3160,3160,3160,3160,0
|
|
20241016,101300,31298385,3160,3160,3160,3160,0
|
|
20241016,101200,31298385,3160,3160,3160,3160,0
|
|
20241016,101100,31298385,3160,3150,3160,3150,8101
|
|
20241016,101000,5725210,3150,3150,3150,3150,0
|
|
20241016,100900,5725210,3150,3150,3150,3150,0
|
|
20241016,100800,5725210,3150,3150,3150,3150,0
|
|
20241016,100700,5725210,3150,3150,3150,3150,0
|
|
20241016,100600,5725210,3150,3150,3150,3150,0
|
|
20241016,100500,5725210,3150,3150,3150,3150,0
|
|
20241016,100400,5725210,3150,3150,3150,3150,0
|
|
20241016,100300,5725210,3150,3150,3150,3150,4
|
|
20241016,100200,5712610,3145,3145,3145,3145,0
|
|
20241016,100100,5712610,3145,3145,3145,3145,0
|
|
20241016,100000,5712610,3145,3145,3145,3145,15
|
|
20241016,095900,5665435,3150,3150,3150,3150,82
|
|
20241016,095800,5407135,3150,3150,3150,3150,1
|
|
20241016,095700,5403985,3150,3150,3150,3150,0
|
|
20241016,095600,5403985,3150,3150,3150,3150,0
|
|
20241016,095500,5403985,3150,3150,3150,3150,0
|
|
20241016,095400,5403985,3150,3150,3150,3150,55
|
|
20241016,095300,5230735,3150,3150,3150,3150,0
|
|
20241016,095200,5230735,3150,3150,3150,3150,0
|
|
20241016,095100,5230735,3150,3150,3150,3150,0
|
|
20241016,095000,5230735,3150,3150,3150,3150,0
|
|
20241016,094900,5230735,3150,3150,3150,3150,5
|
|
20241016,094800,5214985,3150,3150,3150,3150,0
|
|
20241016,094700,5214985,3150,3150,3150,3150,2
|
|
20241016,094600,5208685,3155,3155,3155,3155,0
|
|
20241016,094500,5208685,3155,3155,3155,3155,1
|
|
20241016,094400,5205530,3155,3155,3155,3155,0
|
|
20241016,094300,5205530,3155,3155,3155,3155,0
|
|
20241016,094200,5205530,3155,3155,3155,3155,0
|
|
20241016,094100,5205530,3155,3155,3155,3155,0
|
|
20241016,094000,5205530,3155,3155,3155,3155,2
|
|
20241016,093900,5199220,3155,3155,3155,3155,0
|
|
20241016,093800,5199220,3155,3155,3155,3155,0
|
|
20241016,093700,5199220,3155,3155,3155,3155,0
|
|
20241016,093600,5199220,3155,3155,3155,3155,0
|
|
20241016,093500,5199220,3155,3155,3155,3155,0
|
|
20241016,093400,5199220,3155,3155,3155,3155,2
|
|
20241016,093300,5192910,3155,3155,3155,3155,5
|
|
20241016,093200,5177135,3155,3155,3155,3155,2
|
|
20241016,093100,5170825,3155,3155,3155,3155,2
|
|
20241016,093000,5164515,3140,3140,3140,3140,325
|
|
20241016,092900,4144015,3150,3150,3150,3150,0
|
|
20241016,092800,4144015,3150,3150,3150,3150,0
|
|
20241016,092700,4144015,3150,3150,3150,3150,0
|
|
20241016,092600,4144015,3150,3150,3150,3150,0
|
|
20241016,092500,4144015,3150,3150,3150,3150,0
|
|
20241016,092400,4144015,3150,3150,3150,3150,0
|
|
20241016,092300,4144015,3150,3150,3150,3150,318
|
|
20241016,092200,3142315,3150,3150,3150,3150,0
|
|
20241016,092100,3142315,3150,3150,3150,3150,0
|
|
20241016,092000,3142315,3150,3150,3150,3150,0
|
|
20241016,091900,3142315,3150,3150,3150,3150,0
|
|
20241016,091800,3142315,3150,3150,3150,3150,1
|
|
20241016,091700,3139165,3140,3140,3140,3140,0
|
|
20241016,091600,3139165,3140,3140,3140,3140,0
|
|
20241016,091500,3139165,3140,3140,3140,3140,20
|
|
20241016,091400,3076365,3140,3145,3145,3140,37
|
|
20241016,091300,2960075,3145,3145,3145,3145,38
|
|
20241016,091200,2840565,3155,3155,3155,3155,1
|
|
20241016,091100,2837410,3155,3155,3155,3155,4
|
|
20241016,091000,2824790,3145,3145,3145,3145,0
|
|
20241016,090900,2824790,3145,3145,3145,3145,0
|
|
20241016,090800,2824790,3145,3145,3145,3145,51
|
|
20241016,090700,2664395,3145,3145,3145,3145,49
|
|
20241016,090600,2510290,3145,3145,3145,3145,0
|
|
20241016,090500,2510290,3145,3145,3145,3145,0
|
|
20241016,090400,2510290,3145,3145,3145,3145,0
|
|
20241016,090300,2510290,3145,3145,3145,3145,1
|
|
20241016,090200,2507145,3155,3155,3155,3155,0
|
|
20241016,090100,2507145,3155,3155,3155,3155,0
|
|
20241016,090000,2507145,3155,3140,3155,3140,798
|