672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,200900,57358955,3170,3170,3170,3170,443
|
|
20241017,200800,57358955,3170,3170,3170,3170,0
|
|
20241017,200700,57358955,3170,3170,3170,3170,0
|
|
20241017,200600,57358955,3170,3170,3170,3170,0
|
|
20241017,200500,57358955,3170,3170,3170,3170,0
|
|
20241017,200400,57358955,3170,3170,3170,3170,0
|
|
20241017,200300,57358955,3170,3170,3170,3170,0
|
|
20241017,200200,57358955,3170,3170,3170,3170,0
|
|
20241017,200100,57358955,3170,3170,3170,3170,0
|
|
20241017,200000,57358955,3170,3170,3170,3170,0
|
|
20241017,195900,57358955,3170,3170,3170,3170,0
|
|
20241017,195800,57358955,3170,3170,3170,3170,0
|
|
20241017,195700,57358955,3170,3170,3170,3170,0
|
|
20241017,195600,57358955,3170,3170,3170,3170,0
|
|
20241017,195500,57358955,3170,3170,3170,3170,0
|
|
20241017,195400,57358955,3170,3170,3170,3170,0
|
|
20241017,195300,57358955,3170,3170,3170,3170,0
|
|
20241017,195200,57358955,3170,3170,3170,3170,0
|
|
20241017,195100,57358955,3170,3170,3170,3170,0
|
|
20241017,195000,57358955,3170,3170,3170,3170,0
|
|
20241017,194900,57358955,3170,3170,3170,3170,0
|
|
20241017,194800,57358955,3170,3170,3170,3170,0
|
|
20241017,194700,57358955,3170,3170,3170,3170,0
|
|
20241017,194600,57358955,3170,3170,3170,3170,0
|
|
20241017,194500,57358955,3170,3170,3170,3170,0
|
|
20241017,194400,57358955,3170,3170,3170,3170,0
|
|
20241017,194300,57358955,3170,3170,3170,3170,0
|
|
20241017,194200,57358955,3170,3170,3170,3170,0
|
|
20241017,194100,57358955,3170,3170,3170,3170,0
|
|
20241017,194000,57358955,3170,3170,3170,3170,0
|
|
20241017,193900,57358955,3170,3170,3170,3170,443
|
|
20241017,193800,57358955,3170,3170,3170,3170,0
|
|
20241017,193700,57358955,3170,3170,3170,3170,0
|
|
20241017,193600,57358955,3170,3170,3170,3170,0
|
|
20241017,193500,57358955,3170,3170,3170,3170,0
|
|
20241017,193400,57358955,3170,3170,3170,3170,0
|
|
20241017,193300,57358955,3170,3170,3170,3170,0
|
|
20241017,193200,57358955,3170,3170,3170,3170,0
|
|
20241017,193100,57358955,3170,3170,3170,3170,0
|
|
20241017,193000,57358955,3170,3170,3170,3170,0
|
|
20241017,192900,57358955,3170,3170,3170,3170,0
|
|
20241017,192800,57358955,3170,3170,3170,3170,0
|
|
20241017,192700,57358955,3170,3170,3170,3170,0
|
|
20241017,192600,57358955,3170,3170,3170,3170,0
|
|
20241017,192500,57358955,3170,3170,3170,3170,0
|
|
20241017,192400,57358955,3170,3170,3170,3170,0
|
|
20241017,192300,57358955,3170,3170,3170,3170,0
|
|
20241017,192200,57358955,3170,3170,3170,3170,0
|
|
20241017,192100,57358955,3170,3170,3170,3170,0
|
|
20241017,192000,57358955,3170,3170,3170,3170,0
|
|
20241017,191900,57358955,3170,3170,3170,3170,0
|
|
20241017,191800,57358955,3170,3170,3170,3170,0
|
|
20241017,191700,57358955,3170,3170,3170,3170,0
|
|
20241017,191600,57358955,3170,3170,3170,3170,0
|
|
20241017,191500,57358955,3170,3170,3170,3170,0
|
|
20241017,191400,57358955,3170,3170,3170,3170,0
|
|
20241017,191300,57358955,3170,3170,3170,3170,0
|
|
20241017,191200,57358955,3170,3170,3170,3170,0
|
|
20241017,191100,57358955,3170,3170,3170,3170,0
|
|
20241017,191000,57358955,3170,3170,3170,3170,0
|
|
20241017,190900,57358955,3170,3170,3170,3170,443
|
|
20241017,190800,57358955,3170,3170,3170,3170,0
|
|
20241017,190700,57358955,3170,3170,3170,3170,0
|
|
20241017,190600,57358955,3170,3170,3170,3170,0
|
|
20241017,190500,57358955,3170,3170,3170,3170,0
|
|
20241017,190400,57358955,3170,3170,3170,3170,0
|
|
20241017,190300,57358955,3170,3170,3170,3170,0
|
|
20241017,190200,57358955,3170,3170,3170,3170,0
|
|
20241017,190100,57358955,3170,3170,3170,3170,0
|
|
20241017,190000,57358955,3170,3170,3170,3170,0
|
|
20241017,185900,57358955,3170,3170,3170,3170,0
|
|
20241017,185800,57358955,3170,3170,3170,3170,0
|
|
20241017,185700,57358955,3170,3170,3170,3170,0
|
|
20241017,185600,57358955,3170,3170,3170,3170,0
|
|
20241017,185500,57358955,3170,3170,3170,3170,0
|
|
20241017,185400,57358955,3170,3170,3170,3170,0
|
|
20241017,185300,57358955,3170,3170,3170,3170,0
|
|
20241017,185200,57358955,3170,3170,3170,3170,0
|
|
20241017,185100,57358955,3170,3170,3170,3170,0
|
|
20241017,185000,57358955,3170,3170,3170,3170,0
|
|
20241017,184900,57358955,3170,3170,3170,3170,0
|
|
20241017,184800,57358955,3170,3170,3170,3170,0
|
|
20241017,184700,57358955,3170,3170,3170,3170,0
|
|
20241017,184600,57358955,3170,3170,3170,3170,0
|
|
20241017,184500,57358955,3170,3170,3170,3170,0
|
|
20241017,184400,57358955,3170,3170,3170,3170,0
|
|
20241017,184300,57358955,3170,3170,3170,3170,0
|
|
20241017,184200,57358955,3170,3170,3170,3170,0
|
|
20241017,184100,57358955,3170,3170,3170,3170,0
|
|
20241017,184000,57358955,3170,3170,3170,3170,0
|
|
20241017,183900,57358955,3170,3170,3170,3170,443
|
|
20241017,183800,57358955,3170,3170,3170,3170,0
|
|
20241017,183700,57358955,3170,3170,3170,3170,0
|
|
20241017,183600,57358955,3170,3170,3170,3170,0
|
|
20241017,183500,57358955,3170,3170,3170,3170,0
|
|
20241017,183400,57358955,3170,3170,3170,3170,0
|
|
20241017,183300,57358955,3170,3170,3170,3170,0
|
|
20241017,183200,57358955,3170,3170,3170,3170,0
|
|
20241017,183100,57358955,3170,3170,3170,3170,0
|
|
20241017,183000,57358955,3170,3170,3170,3170,0
|
|
20241017,182900,57358955,3170,3170,3170,3170,0
|
|
20241017,182800,57358955,3170,3170,3170,3170,0
|
|
20241017,182700,57358955,3170,3170,3170,3170,0
|
|
20241017,182600,57358955,3170,3170,3170,3170,0
|
|
20241017,182500,57358955,3170,3170,3170,3170,0
|
|
20241017,182400,57358955,3170,3170,3170,3170,0
|
|
20241017,182300,57358955,3170,3170,3170,3170,0
|
|
20241017,182200,57358955,3170,3170,3170,3170,0
|
|
20241017,182100,57358955,3170,3170,3170,3170,0
|
|
20241017,182000,57358955,3170,3170,3170,3170,0
|
|
20241017,181900,57358955,3170,3170,3170,3170,0
|
|
20241017,181800,57358955,3170,3170,3170,3170,0
|
|
20241017,181700,57358955,3170,3170,3170,3170,0
|
|
20241017,181600,57358955,3170,3170,3170,3170,0
|
|
20241017,181500,57358955,3170,3170,3170,3170,0
|
|
20241017,181400,57358955,3170,3170,3170,3170,0
|
|
20241017,181300,57358955,3170,3170,3170,3170,0
|
|
20241017,181200,57358955,3170,3170,3170,3170,0
|
|
20241017,181100,57358955,3170,3170,3170,3170,0
|
|
20241017,181000,57358955,3170,3170,3170,3170,0
|
|
20241017,180900,57358955,3170,3170,3170,3170,443
|
|
20241017,180800,57358955,3170,3170,3170,3170,0
|
|
20241017,180700,57358955,3170,3170,3170,3170,0
|
|
20241017,180600,57358955,3170,3170,3170,3170,0
|
|
20241017,180500,57358955,3170,3170,3170,3170,0
|
|
20241017,180400,57358955,3170,3170,3170,3170,0
|
|
20241017,180300,57358955,3170,3170,3170,3170,0
|
|
20241017,180200,57358955,3170,3170,3170,3170,0
|
|
20241017,180100,57358955,3170,3170,3170,3170,0
|
|
20241017,180000,57358955,3170,3170,3170,3170,0
|
|
20241017,175900,57358955,3170,3170,3170,3170,0
|
|
20241017,175800,57358955,3170,3170,3170,3170,0
|
|
20241017,175700,57358955,3170,3170,3170,3170,0
|
|
20241017,175600,57358955,3170,3170,3170,3170,0
|
|
20241017,175500,57358955,3170,3170,3170,3170,0
|
|
20241017,175400,57358955,3170,3170,3170,3170,0
|
|
20241017,175300,57358955,3170,3170,3170,3170,0
|
|
20241017,175200,57358955,3170,3170,3170,3170,0
|
|
20241017,175100,57358955,3170,3170,3170,3170,0
|
|
20241017,175000,57358955,3170,3170,3170,3170,0
|
|
20241017,174900,57358955,3170,3170,3170,3170,0
|
|
20241017,174800,57358955,3170,3170,3170,3170,0
|
|
20241017,174700,57358955,3170,3170,3170,3170,0
|
|
20241017,174600,57358955,3170,3170,3170,3170,0
|
|
20241017,174500,57358955,3170,3170,3170,3170,0
|
|
20241017,174400,57358955,3170,3170,3170,3170,0
|
|
20241017,174300,57358955,3170,3170,3170,3170,0
|
|
20241017,174200,57358955,3170,3170,3170,3170,0
|
|
20241017,174100,57358955,3170,3170,3170,3170,0
|
|
20241017,174000,57358955,3170,3170,3170,3170,0
|
|
20241017,173900,57358955,3170,3170,3170,3170,443
|
|
20241017,173800,57358955,3170,3170,3170,3170,0
|
|
20241017,173700,57358955,3170,3170,3170,3170,0
|
|
20241017,173600,57358955,3170,3170,3170,3170,0
|
|
20241017,173500,57358955,3170,3170,3170,3170,0
|
|
20241017,173400,57358955,3170,3170,3170,3170,0
|
|
20241017,173300,57358955,3170,3170,3170,3170,0
|
|
20241017,173200,57358955,3170,3170,3170,3170,0
|
|
20241017,173100,57358955,3170,3170,3170,3170,0
|
|
20241017,173000,57358955,3170,3170,3170,3170,0
|
|
20241017,172900,57358955,3170,3170,3170,3170,0
|
|
20241017,172800,57358955,3170,3170,3170,3170,0
|
|
20241017,172700,57358955,3170,3170,3170,3170,0
|
|
20241017,172600,57358955,3170,3170,3170,3170,0
|
|
20241017,172500,57358955,3170,3170,3170,3170,0
|
|
20241017,172400,57358955,3170,3170,3170,3170,0
|
|
20241017,172300,57358955,3170,3170,3170,3170,0
|
|
20241017,172200,57358955,3170,3170,3170,3170,0
|
|
20241017,172100,57358955,3170,3170,3170,3170,0
|
|
20241017,172000,57358955,3170,3170,3170,3170,0
|
|
20241017,171900,57358955,3170,3170,3170,3170,0
|
|
20241017,171800,57358955,3170,3170,3170,3170,0
|
|
20241017,171700,57358955,3170,3170,3170,3170,0
|
|
20241017,171600,57358955,3170,3170,3170,3170,0
|
|
20241017,171500,57358955,3170,3170,3170,3170,0
|
|
20241017,171400,57358955,3170,3170,3170,3170,0
|
|
20241017,171300,57358955,3170,3170,3170,3170,0
|
|
20241017,171200,57358955,3170,3170,3170,3170,0
|
|
20241017,171100,57358955,3170,3170,3170,3170,0
|
|
20241017,171000,57358955,3170,3170,3170,3170,0
|
|
20241017,170900,57358955,3170,3170,3170,3170,443
|
|
20241017,170800,57358955,3170,3170,3170,3170,0
|
|
20241017,170700,57358955,3170,3170,3170,3170,0
|
|
20241017,170600,57358955,3170,3170,3170,3170,0
|
|
20241017,170500,57358955,3170,3170,3170,3170,0
|
|
20241017,170400,57358955,3170,3170,3170,3170,0
|
|
20241017,170300,57358955,3170,3170,3170,3170,0
|
|
20241017,170200,57358955,3170,3170,3170,3170,0
|
|
20241017,170100,57358955,3170,3170,3170,3170,0
|
|
20241017,170000,57358955,3170,3170,3170,3170,0
|
|
20241017,165900,57358955,3170,3170,3170,3170,0
|
|
20241017,165800,57358955,3170,3170,3170,3170,0
|
|
20241017,165700,57358955,3170,3170,3170,3170,0
|
|
20241017,165600,57358955,3170,3170,3170,3170,0
|
|
20241017,165500,57358955,3170,3170,3170,3170,0
|
|
20241017,165400,57358955,3170,3170,3170,3170,0
|
|
20241017,165300,57358955,3170,3170,3170,3170,0
|
|
20241017,165200,57358955,3170,3170,3170,3170,0
|
|
20241017,165100,57358955,3170,3170,3170,3170,0
|
|
20241017,165000,57358955,3170,3170,3170,3170,0
|
|
20241017,164900,57358955,3170,3170,3170,3170,0
|
|
20241017,164800,57358955,3170,3170,3170,3170,0
|
|
20241017,164700,57358955,3170,3170,3170,3170,0
|
|
20241017,164600,57358955,3170,3170,3170,3170,0
|
|
20241017,164500,57358955,3170,3170,3170,3170,0
|
|
20241017,164400,57358955,3170,3170,3170,3170,0
|
|
20241017,164300,57358955,3170,3170,3170,3170,0
|
|
20241017,164200,57358955,3170,3170,3170,3170,0
|
|
20241017,164100,57358955,3170,3170,3170,3170,0
|
|
20241017,164000,57358955,3170,3170,3170,3170,0
|
|
20241017,163900,57358955,3170,3170,3170,3170,443
|
|
20241017,163800,57358955,3170,3170,3170,3170,0
|
|
20241017,163700,57358955,3170,3170,3170,3170,0
|
|
20241017,163600,57358955,3170,3170,3170,3170,0
|
|
20241017,163500,57358955,3170,3170,3170,3170,0
|
|
20241017,163400,57358955,3170,3170,3170,3170,0
|
|
20241017,163300,57358955,3170,3170,3170,3170,0
|
|
20241017,163200,57358955,3170,3170,3170,3170,0
|
|
20241017,163100,57358955,3170,3170,3170,3170,0
|
|
20241017,163000,57358955,3170,3170,3170,3170,0
|
|
20241017,162900,57358955,3170,3170,3170,3170,0
|
|
20241017,162800,57358955,3170,3170,3170,3170,0
|
|
20241017,162700,57358955,3170,3170,3170,3170,0
|
|
20241017,162600,57358955,3170,3170,3170,3170,0
|
|
20241017,162500,57358955,3170,3170,3170,3170,0
|
|
20241017,162400,57358955,3170,3170,3170,3170,0
|
|
20241017,162300,57358955,3170,3170,3170,3170,0
|
|
20241017,162200,57358955,3170,3170,3170,3170,0
|
|
20241017,162100,57358955,3170,3170,3170,3170,0
|
|
20241017,162000,57358955,3170,3170,3170,3170,0
|
|
20241017,161900,57358955,3170,3170,3170,3170,0
|
|
20241017,161800,57358955,3170,3170,3170,3170,0
|
|
20241017,161700,57358955,3170,3170,3170,3170,0
|
|
20241017,161600,57358955,3170,3170,3170,3170,0
|
|
20241017,161500,57358955,3170,3170,3170,3170,0
|
|
20241017,161400,57358955,3170,3170,3170,3170,0
|
|
20241017,161300,57358955,3170,3170,3170,3170,0
|
|
20241017,161200,57358955,3170,3170,3170,3170,0
|
|
20241017,161100,57358955,3170,3170,3170,3170,0
|
|
20241017,161000,57358955,3170,3170,3170,3170,0
|
|
20241017,160900,57358955,3170,3170,3170,3170,443
|
|
20241017,160800,57358955,3170,3170,3170,3170,0
|
|
20241017,160700,57358955,3170,3170,3170,3170,0
|
|
20241017,160600,57358955,3170,3170,3170,3170,0
|
|
20241017,160500,57358955,3170,3170,3170,3170,0
|
|
20241017,160400,57358955,3170,3170,3170,3170,0
|
|
20241017,160300,57358955,3170,3170,3170,3170,0
|
|
20241017,160200,57358955,3170,3170,3170,3170,0
|
|
20241017,160100,57358955,3170,3170,3170,3170,0
|
|
20241017,160000,57358955,3170,3170,3170,3170,0
|
|
20241017,155900,57358955,3170,3170,3170,3170,0
|
|
20241017,155800,57358955,3170,3170,3170,3170,0
|
|
20241017,155700,57358955,3170,3170,3170,3170,0
|
|
20241017,155600,57358955,3170,3170,3170,3170,0
|
|
20241017,155500,57358955,3170,3170,3170,3170,0
|
|
20241017,155400,57358955,3170,3170,3170,3170,0
|
|
20241017,155300,57358955,3170,3170,3170,3170,0
|
|
20241017,155200,57358955,3170,3170,3170,3170,0
|
|
20241017,155100,57358955,3170,3170,3170,3170,0
|
|
20241017,155000,57358955,3170,3170,3170,3170,0
|
|
20241017,154900,57358955,3170,3170,3170,3170,0
|
|
20241017,154800,57358955,3170,3170,3170,3170,0
|
|
20241017,154700,57358955,3170,3170,3170,3170,0
|
|
20241017,154600,57358955,3170,3170,3170,3170,0
|
|
20241017,154500,57358955,3170,3170,3170,3170,0
|
|
20241017,154400,57358955,3170,3170,3170,3170,0
|
|
20241017,154300,57358955,3170,3170,3170,3170,0
|
|
20241017,154200,57358955,3170,3170,3170,3170,0
|
|
20241017,154100,57358955,3170,3170,3170,3170,0
|
|
20241017,154000,57358955,3170,3170,3170,3170,0
|
|
20241017,153900,57358955,3170,3170,3170,3170,443
|
|
20241017,153800,57358955,3170,3170,3170,3170,0
|
|
20241017,153700,57358955,3170,3170,3170,3170,0
|
|
20241017,153600,57358955,3170,3170,3170,3170,0
|
|
20241017,153500,57358955,3170,3170,3170,3170,0
|
|
20241017,153400,57358955,3170,3170,3170,3170,0
|
|
20241017,153300,57358955,3170,3170,3170,3170,0
|
|
20241017,153200,57358955,3170,3170,3170,3170,0
|
|
20241017,153100,57358955,3170,3170,3170,3170,0
|
|
20241017,153000,57358955,3170,3170,3170,3170,443
|
|
20241017,152900,55954645,3170,3170,3170,3170,0
|
|
20241017,152800,55954645,3170,3170,3170,3170,0
|
|
20241017,152700,55954645,3170,3170,3170,3170,0
|
|
20241017,152600,55954645,3170,3170,3170,3170,0
|
|
20241017,152500,55954645,3170,3170,3170,3170,0
|
|
20241017,152400,55954645,3170,3170,3170,3170,0
|
|
20241017,152300,55954645,3170,3170,3170,3170,0
|
|
20241017,152200,55954645,3170,3170,3170,3170,0
|
|
20241017,152100,55954645,3170,3170,3170,3170,0
|
|
20241017,152000,55954645,3170,3170,3170,3170,0
|
|
20241017,151900,55954645,3170,3170,3170,3170,2
|
|
20241017,151800,55948305,3170,3165,3170,3165,1559
|
|
20241017,151700,51014065,3165,3165,3165,3165,74
|
|
20241017,151600,50779855,3165,3165,3165,3165,0
|
|
20241017,151500,50779855,3165,3165,3165,3165,0
|
|
20241017,151400,50779855,3165,3165,3165,3165,0
|
|
20241017,151300,50779855,3165,3165,3165,3165,0
|
|
20241017,151200,50779855,3165,3165,3165,3165,0
|
|
20241017,151100,50779855,3165,3165,3165,3165,0
|
|
20241017,151000,50779855,3165,3165,3165,3165,0
|
|
20241017,150900,50779855,3165,3165,3165,3165,0
|
|
20241017,150800,50779855,3165,3165,3165,3165,0
|
|
20241017,150700,50779855,3165,3165,3165,3165,73
|
|
20241017,150600,50548810,3165,3165,3165,3165,1
|
|
20241017,150500,50545645,3160,3160,3160,3160,0
|
|
20241017,150400,50545645,3160,3160,3160,3160,1000
|
|
20241017,150300,47385645,3165,3165,3165,3165,0
|
|
20241017,150200,47385645,3165,3165,3165,3165,0
|
|
20241017,150100,47385645,3165,3165,3165,3165,0
|
|
20241017,150000,47385645,3165,3165,3165,3165,0
|
|
20241017,145900,47385645,3165,3165,3165,3165,398
|
|
20241017,145800,46125975,3165,3165,3165,3165,1000
|
|
20241017,145700,42960975,3170,3165,3170,3165,2074
|
|
20241017,145600,36396395,3165,3165,3165,3165,1000
|
|
20241017,145500,33231395,3165,3165,3165,3165,200
|
|
20241017,145400,32598395,3170,3170,3170,3170,0
|
|
20241017,145300,32598395,3170,3170,3170,3170,0
|
|
20241017,145200,32598395,3170,3170,3170,3170,0
|
|
20241017,145100,32598395,3170,3170,3170,3170,0
|
|
20241017,145000,32598395,3170,3170,3170,3170,0
|
|
20241017,144900,32598395,3170,3170,3170,3170,0
|
|
20241017,144800,32598395,3170,3170,3170,3170,73
|
|
20241017,144700,32366985,3170,3170,3170,3170,0
|
|
20241017,144600,32366985,3170,3170,3170,3170,0
|
|
20241017,144500,32366985,3170,3170,3170,3170,0
|
|
20241017,144400,32366985,3170,3170,3170,3170,0
|
|
20241017,144300,32366985,3170,3170,3170,3170,0
|
|
20241017,144200,32366985,3170,3170,3170,3170,0
|
|
20241017,144100,32366985,3170,3170,3170,3170,0
|
|
20241017,144000,32366985,3170,3170,3170,3170,0
|
|
20241017,143900,32366985,3170,3170,3170,3170,5
|
|
20241017,143800,32351135,3170,3170,3170,3170,74
|
|
20241017,143700,32116555,3165,3165,3165,3165,1
|
|
20241017,143600,32113390,3170,3170,3170,3170,0
|
|
20241017,143500,32113390,3170,3170,3170,3170,0
|
|
20241017,143400,32113390,3170,3170,3170,3170,0
|
|
20241017,143300,32113390,3170,3170,3170,3170,0
|
|
20241017,143200,32113390,3170,3170,3170,3170,0
|
|
20241017,143100,32113390,3170,3170,3170,3170,0
|
|
20241017,143000,32113390,3170,3170,3170,3170,0
|
|
20241017,142900,32113390,3170,3170,3170,3170,0
|
|
20241017,142800,32113390,3170,3170,3170,3170,73
|
|
20241017,142700,31881980,3170,3170,3170,3170,0
|
|
20241017,142600,31881980,3170,3170,3170,3170,0
|
|
20241017,142500,31881980,3170,3170,3170,3170,0
|
|
20241017,142400,31881980,3170,3170,3170,3170,0
|
|
20241017,142300,31881980,3170,3170,3170,3170,0
|
|
20241017,142200,31881980,3170,3170,3170,3170,0
|
|
20241017,142100,31881980,3170,3170,3170,3170,0
|
|
20241017,142000,31881980,3170,3170,3170,3170,0
|
|
20241017,141900,31881980,3170,3170,3170,3170,0
|
|
20241017,141800,31881980,3170,3170,3170,3170,74
|
|
20241017,141700,31647400,3170,3170,3170,3170,0
|
|
20241017,141600,31647400,3170,3170,3170,3170,0
|
|
20241017,141500,31647400,3170,3170,3170,3170,0
|
|
20241017,141400,31647400,3170,3170,3170,3170,0
|
|
20241017,141300,31647400,3170,3170,3170,3170,0
|
|
20241017,141200,31647400,3170,3170,3170,3170,0
|
|
20241017,141100,31647400,3170,3170,3170,3170,0
|
|
20241017,141000,31647400,3170,3170,3170,3170,0
|
|
20241017,140900,31647400,3170,3170,3170,3170,0
|
|
20241017,140800,31647400,3170,3170,3170,3170,73
|
|
20241017,140700,31415990,3170,3170,3170,3170,0
|
|
20241017,140600,31415990,3170,3170,3170,3170,0
|
|
20241017,140500,31415990,3170,3170,3170,3170,0
|
|
20241017,140400,31415990,3170,3170,3170,3170,0
|
|
20241017,140300,31415990,3170,3170,3170,3170,0
|
|
20241017,140200,31415990,3170,3170,3170,3170,0
|
|
20241017,140100,31415990,3170,3170,3170,3170,0
|
|
20241017,140000,31415990,3170,3170,3170,3170,0
|
|
20241017,135900,31415990,3170,3170,3170,3170,74
|
|
20241017,135800,31181410,3170,3170,3170,3170,0
|
|
20241017,135700,31181410,3170,3170,3170,3170,0
|
|
20241017,135600,31181410,3170,3170,3170,3170,0
|
|
20241017,135500,31181410,3170,3170,3170,3170,0
|
|
20241017,135400,31181410,3170,3170,3170,3170,0
|
|
20241017,135300,31181410,3170,3170,3170,3170,0
|
|
20241017,135200,31181410,3170,3170,3170,3170,0
|
|
20241017,135100,31181410,3170,3170,3170,3170,0
|
|
20241017,135000,31181410,3170,3170,3170,3170,0
|
|
20241017,134900,31181410,3170,3170,3170,3170,73
|
|
20241017,134800,30950000,3170,3170,3170,3170,0
|
|
20241017,134700,30950000,3170,3170,3170,3170,0
|
|
20241017,134600,30950000,3170,3170,3170,3170,0
|
|
20241017,134500,30950000,3170,3170,3170,3170,0
|
|
20241017,134400,30950000,3170,3170,3170,3170,0
|
|
20241017,134300,30950000,3170,3170,3170,3170,0
|
|
20241017,134200,30950000,3170,3170,3170,3170,0
|
|
20241017,134100,30950000,3170,3170,3170,3170,0
|
|
20241017,134000,30950000,3170,3170,3170,3170,0
|
|
20241017,133900,30950000,3170,3170,3170,3170,74
|
|
20241017,133800,30715420,3170,3170,3170,3170,0
|
|
20241017,133700,30715420,3170,3170,3170,3170,0
|
|
20241017,133600,30715420,3170,3170,3170,3170,0
|
|
20241017,133500,30715420,3170,3170,3170,3170,0
|
|
20241017,133400,30715420,3170,3170,3170,3170,0
|
|
20241017,133300,30715420,3170,3170,3170,3170,0
|
|
20241017,133200,30715420,3170,3170,3170,3170,0
|
|
20241017,133100,30715420,3170,3170,3170,3170,0
|
|
20241017,133000,30715420,3170,3170,3170,3170,0
|
|
20241017,132900,30715420,3170,3170,3170,3170,73
|
|
20241017,132800,30484010,3165,3165,3165,3165,0
|
|
20241017,132700,30484010,3165,3165,3165,3165,0
|
|
20241017,132600,30484010,3165,3165,3165,3165,0
|
|
20241017,132500,30484010,3165,3165,3165,3165,0
|
|
20241017,132400,30484010,3165,3165,3165,3165,0
|
|
20241017,132300,30484010,3165,3165,3165,3165,0
|
|
20241017,132200,30484010,3165,3165,3165,3165,0
|
|
20241017,132100,30484010,3165,3165,3165,3165,0
|
|
20241017,132000,30484010,3165,3165,3165,3165,0
|
|
20241017,131900,30484010,3165,3165,3165,3165,74
|
|
20241017,131800,30249800,3165,3165,3165,3165,0
|
|
20241017,131700,30249800,3165,3165,3165,3165,0
|
|
20241017,131600,30249800,3165,3165,3165,3165,0
|
|
20241017,131500,30249800,3165,3165,3165,3165,0
|
|
20241017,131400,30249800,3165,3165,3165,3165,0
|
|
20241017,131300,30249800,3165,3165,3165,3165,0
|
|
20241017,131200,30249800,3165,3165,3165,3165,0
|
|
20241017,131100,30249800,3165,3165,3165,3165,0
|
|
20241017,131000,30249800,3165,3165,3165,3165,73
|
|
20241017,130900,30018755,3165,3165,3165,3165,0
|
|
20241017,130800,30018755,3165,3165,3165,3165,0
|
|
20241017,130700,30018755,3165,3165,3165,3165,0
|
|
20241017,130600,30018755,3165,3165,3165,3165,0
|
|
20241017,130500,30018755,3165,3165,3165,3165,0
|
|
20241017,130400,30018755,3165,3165,3165,3165,0
|
|
20241017,130300,30018755,3165,3165,3165,3165,0
|
|
20241017,130200,30018755,3165,3165,3165,3165,0
|
|
20241017,130100,30018755,3165,3165,3165,3165,0
|
|
20241017,130000,30018755,3165,3165,3165,3165,74
|
|
20241017,125900,29784545,3165,3165,3165,3165,0
|
|
20241017,125800,29784545,3165,3165,3165,3165,0
|
|
20241017,125700,29784545,3165,3165,3165,3165,0
|
|
20241017,125600,29784545,3165,3165,3165,3165,0
|
|
20241017,125500,29784545,3165,3165,3165,3165,0
|
|
20241017,125400,29784545,3165,3165,3165,3165,0
|
|
20241017,125300,29784545,3165,3165,3165,3165,779
|
|
20241017,125200,27319010,3170,3170,3170,3170,0
|
|
20241017,125100,27319010,3170,3170,3170,3170,0
|
|
20241017,125000,27319010,3170,3170,3170,3170,73
|
|
20241017,124900,27087600,3170,3170,3170,3170,0
|
|
20241017,124800,27087600,3170,3170,3170,3170,0
|
|
20241017,124700,27087600,3170,3170,3170,3170,0
|
|
20241017,124600,27087600,3170,3170,3170,3170,0
|
|
20241017,124500,27087600,3170,3170,3170,3170,812
|
|
20241017,124400,24513560,3170,3170,3170,3170,0
|
|
20241017,124300,24513560,3170,3170,3170,3170,0
|
|
20241017,124200,24513560,3170,3170,3170,3170,1188
|
|
20241017,124100,20747600,3170,3170,3170,3170,0
|
|
20241017,124000,20747600,3170,3170,3170,3170,73
|
|
20241017,123900,20516190,3170,3170,3170,3170,0
|
|
20241017,123800,20516190,3170,3170,3170,3170,35
|
|
20241017,123700,20405240,3170,3170,3170,3170,0
|
|
20241017,123600,20405240,3170,3170,3170,3170,0
|
|
20241017,123500,20405240,3170,3170,3170,3170,0
|
|
20241017,123400,20405240,3170,3170,3170,3170,0
|
|
20241017,123300,20405240,3170,3170,3170,3170,0
|
|
20241017,123200,20405240,3170,3170,3170,3170,0
|
|
20241017,123100,20405240,3170,3170,3170,3170,9
|
|
20241017,123000,20376710,3170,3170,3170,3170,73
|
|
20241017,122900,20145300,3170,3170,3170,3170,0
|
|
20241017,122800,20145300,3170,3170,3170,3170,0
|
|
20241017,122700,20145300,3170,3170,3170,3170,0
|
|
20241017,122600,20145300,3170,3170,3170,3170,0
|
|
20241017,122500,20145300,3170,3170,3170,3170,0
|
|
20241017,122400,20145300,3170,3170,3170,3170,0
|
|
20241017,122300,20145300,3170,3170,3170,3170,0
|
|
20241017,122200,20145300,3170,3170,3170,3170,0
|
|
20241017,122100,20145300,3170,3170,3170,3170,73
|
|
20241017,122000,19913890,3165,3170,3170,3165,32
|
|
20241017,121900,19812480,3170,3170,3170,3170,0
|
|
20241017,121800,19812480,3170,3170,3170,3170,0
|
|
20241017,121700,19812480,3170,3170,3170,3170,0
|
|
20241017,121600,19812480,3170,3170,3170,3170,0
|
|
20241017,121500,19812480,3170,3170,3170,3170,0
|
|
20241017,121400,19812480,3170,3170,3170,3170,0
|
|
20241017,121300,19812480,3170,3170,3170,3170,0
|
|
20241017,121200,19812480,3170,3170,3170,3170,0
|
|
20241017,121100,19812480,3170,3170,3170,3170,73
|
|
20241017,121000,19581070,3170,3170,3170,3170,0
|
|
20241017,120900,19581070,3170,3170,3170,3170,0
|
|
20241017,120800,19581070,3170,3170,3170,3170,0
|
|
20241017,120700,19581070,3170,3170,3170,3170,0
|
|
20241017,120600,19581070,3170,3170,3170,3170,0
|
|
20241017,120500,19581070,3170,3170,3170,3170,0
|
|
20241017,120400,19581070,3170,3170,3170,3170,0
|
|
20241017,120300,19581070,3170,3170,3170,3170,112
|
|
20241017,120200,19226030,3170,3170,3170,3170,0
|
|
20241017,120100,19226030,3170,3170,3170,3170,73
|
|
20241017,120000,18994620,3170,3170,3170,3170,0
|
|
20241017,115900,18994620,3170,3170,3170,3170,0
|
|
20241017,115800,18994620,3170,3170,3170,3170,0
|
|
20241017,115700,18994620,3170,3170,3170,3170,0
|
|
20241017,115600,18994620,3170,3170,3170,3170,0
|
|
20241017,115500,18994620,3170,3170,3170,3170,0
|
|
20241017,115400,18994620,3170,3170,3170,3170,0
|
|
20241017,115300,18994620,3170,3170,3170,3170,2627
|
|
20241017,115200,10667030,3170,3170,3170,3170,0
|
|
20241017,115100,10667030,3170,3170,3170,3170,73
|
|
20241017,115000,10435620,3170,3170,3170,3170,0
|
|
20241017,114900,10435620,3170,3170,3170,3170,0
|
|
20241017,114800,10435620,3170,3170,3170,3170,0
|
|
20241017,114700,10435620,3170,3170,3170,3170,0
|
|
20241017,114600,10435620,3170,3170,3170,3170,0
|
|
20241017,114500,10435620,3170,3170,3170,3170,0
|
|
20241017,114400,10435620,3170,3170,3170,3170,0
|
|
20241017,114300,10435620,3170,3170,3170,3170,1
|
|
20241017,114200,10432450,3170,3170,3170,3170,0
|
|
20241017,114100,10432450,3170,3170,3170,3170,73
|
|
20241017,114000,10201040,3170,3170,3170,3170,0
|
|
20241017,113900,10201040,3170,3170,3170,3170,0
|
|
20241017,113800,10201040,3170,3170,3170,3170,0
|
|
20241017,113700,10201040,3170,3170,3170,3170,0
|
|
20241017,113600,10201040,3170,3170,3170,3170,0
|
|
20241017,113500,10201040,3170,3170,3170,3170,0
|
|
20241017,113400,10201040,3170,3170,3170,3170,0
|
|
20241017,113300,10201040,3170,3170,3170,3170,0
|
|
20241017,113200,10201040,3170,3170,3170,3170,73
|
|
20241017,113100,9969630,3170,3170,3170,3170,0
|
|
20241017,113000,9969630,3170,3170,3170,3170,0
|
|
20241017,112900,9969630,3170,3170,3170,3170,0
|
|
20241017,112800,9969630,3170,3170,3170,3170,0
|
|
20241017,112700,9969630,3170,3170,3170,3170,0
|
|
20241017,112600,9969630,3170,3170,3170,3170,0
|
|
20241017,112500,9969630,3170,3170,3170,3170,0
|
|
20241017,112400,9969630,3170,3170,3170,3170,0
|
|
20241017,112300,9969630,3170,3170,3170,3170,0
|
|
20241017,112200,9969630,3170,3170,3170,3170,73
|
|
20241017,112100,9738220,3170,3170,3170,3170,0
|
|
20241017,112000,9738220,3170,3170,3170,3170,0
|
|
20241017,111900,9738220,3170,3170,3170,3170,0
|
|
20241017,111800,9738220,3170,3170,3170,3170,0
|
|
20241017,111700,9738220,3170,3170,3170,3170,0
|
|
20241017,111600,9738220,3170,3170,3170,3170,0
|
|
20241017,111500,9738220,3170,3170,3170,3170,0
|
|
20241017,111400,9738220,3170,3170,3170,3170,0
|
|
20241017,111300,9738220,3170,3170,3170,3170,0
|
|
20241017,111200,9738220,3170,3170,3170,3170,73
|
|
20241017,111100,9506810,3165,3165,3165,3165,0
|
|
20241017,111000,9506810,3165,3165,3165,3165,0
|
|
20241017,110900,9506810,3165,3165,3165,3165,0
|
|
20241017,110800,9506810,3165,3165,3165,3165,0
|
|
20241017,110700,9506810,3165,3165,3165,3165,0
|
|
20241017,110600,9506810,3165,3165,3165,3165,0
|
|
20241017,110500,9506810,3165,3165,3165,3165,0
|
|
20241017,110400,9506810,3165,3165,3165,3165,0
|
|
20241017,110300,9506810,3165,3165,3165,3165,550
|
|
20241017,110200,7766060,3170,3170,3170,3170,73
|
|
20241017,110100,7534650,3170,3170,3170,3170,0
|
|
20241017,110000,7534650,3170,3170,3170,3170,22
|
|
20241017,105900,7464910,3170,3170,3170,3170,0
|
|
20241017,105800,7464910,3170,3170,3170,3170,0
|
|
20241017,105700,7464910,3170,3170,3170,3170,0
|
|
20241017,105600,7464910,3170,3170,3170,3170,0
|
|
20241017,105500,7464910,3170,3170,3170,3170,0
|
|
20241017,105400,7464910,3170,3170,3170,3170,0
|
|
20241017,105300,7464910,3170,3170,3170,3170,0
|
|
20241017,105200,7464910,3170,3170,3170,3170,73
|
|
20241017,105100,7233500,3165,3165,3165,3165,0
|
|
20241017,105000,7233500,3165,3165,3165,3165,0
|
|
20241017,104900,7233500,3165,3165,3165,3165,0
|
|
20241017,104800,7233500,3165,3165,3165,3165,0
|
|
20241017,104700,7233500,3165,3165,3165,3165,0
|
|
20241017,104600,7233500,3165,3165,3165,3165,0
|
|
20241017,104500,7233500,3165,3165,3165,3165,6
|
|
20241017,104400,7214510,3165,3165,3165,3165,0
|
|
20241017,104300,7214510,3165,3165,3165,3165,1000
|
|
20241017,104200,4049510,3170,3170,3170,3170,0
|
|
20241017,104100,4049510,3170,3170,3170,3170,0
|
|
20241017,104000,4049510,3170,3170,3170,3170,0
|
|
20241017,103900,4049510,3170,3170,3170,3170,0
|
|
20241017,103800,4049510,3170,3170,3170,3170,0
|
|
20241017,103700,4049510,3170,3170,3170,3170,0
|
|
20241017,103600,4049510,3170,3170,3170,3170,0
|
|
20241017,103500,4049510,3170,3170,3170,3170,0
|
|
20241017,103400,4049510,3170,3170,3170,3170,0
|
|
20241017,103300,4049510,3170,3170,3170,3170,17
|
|
20241017,103200,3995620,3170,3170,3170,3170,58
|
|
20241017,103100,3811760,3170,3170,3170,3170,0
|
|
20241017,103000,3811760,3170,3170,3170,3170,0
|
|
20241017,102900,3811760,3170,3170,3170,3170,0
|
|
20241017,102800,3811760,3170,3170,3170,3170,0
|
|
20241017,102700,3811760,3170,3170,3170,3170,68
|
|
20241017,102600,3596200,3160,3160,3160,3160,0
|
|
20241017,102500,3596200,3160,3165,3170,3160,345
|
|
20241017,102400,2504130,3165,3165,3165,3165,0
|
|
20241017,102300,2504130,3165,3165,3165,3165,0
|
|
20241017,102200,2504130,3165,3165,3165,3165,6
|
|
20241017,102100,2485140,3160,3160,3160,3160,1
|
|
20241017,102000,2481980,3165,3165,3165,3165,0
|
|
20241017,101900,2481980,3165,3165,3165,3165,0
|
|
20241017,101800,2481980,3165,3165,3165,3165,0
|
|
20241017,101700,2481980,3165,3165,3165,3165,18
|
|
20241017,101600,2425010,3165,3165,3165,3165,0
|
|
20241017,101500,2425010,3165,3165,3165,3165,0
|
|
20241017,101400,2425010,3165,3165,3165,3165,0
|
|
20241017,101300,2425010,3165,3165,3165,3165,60
|
|
20241017,101200,2235110,3165,3165,3165,3165,0
|
|
20241017,101100,2235110,3165,3165,3165,3165,0
|
|
20241017,101000,2235110,3165,3165,3165,3165,0
|
|
20241017,100900,2235110,3165,3165,3165,3165,0
|
|
20241017,100800,2235110,3165,3165,3165,3165,201
|
|
20241017,100700,1598945,3165,3165,3165,3165,0
|
|
20241017,100600,1598945,3165,3165,3165,3165,0
|
|
20241017,100500,1598945,3165,3165,3165,3165,0
|
|
20241017,100400,1598945,3165,3165,3165,3165,0
|
|
20241017,100300,1598945,3165,3165,3165,3165,4
|
|
20241017,100200,1586285,3165,3165,3165,3165,4
|
|
20241017,100100,1573625,3165,3165,3165,3165,0
|
|
20241017,100000,1573625,3165,3165,3165,3165,0
|
|
20241017,095900,1573625,3165,3165,3165,3165,0
|
|
20241017,095800,1573625,3165,3165,3165,3165,14
|
|
20241017,095700,1529315,3165,3165,3165,3165,0
|
|
20241017,095600,1529315,3165,3165,3165,3165,0
|
|
20241017,095500,1529315,3165,3165,3165,3165,28
|
|
20241017,095400,1440695,3165,3165,3165,3165,0
|
|
20241017,095300,1440695,3165,3165,3165,3165,0
|
|
20241017,095200,1440695,3165,3165,3165,3165,0
|
|
20241017,095100,1440695,3165,3165,3165,3165,0
|
|
20241017,095000,1440695,3165,3165,3165,3165,0
|
|
20241017,094900,1440695,3165,3165,3165,3165,0
|
|
20241017,094800,1440695,3165,3165,3165,3165,1
|
|
20241017,094700,1437530,3165,3165,3165,3165,0
|
|
20241017,094600,1437530,3165,3165,3165,3165,0
|
|
20241017,094500,1437530,3165,3165,3165,3165,0
|
|
20241017,094400,1437530,3165,3165,3165,3165,0
|
|
20241017,094300,1437530,3165,3165,3165,3165,3
|
|
20241017,094200,1428035,3165,3165,3165,3165,0
|
|
20241017,094100,1428035,3165,3165,3165,3165,3
|
|
20241017,094000,1418540,3170,3170,3170,3170,0
|
|
20241017,093900,1418540,3170,3170,3170,3170,0
|
|
20241017,093800,1418540,3170,3170,3170,3170,8
|
|
20241017,093700,1393180,3170,3170,3170,3170,0
|
|
20241017,093600,1393180,3170,3170,3170,3170,20
|
|
20241017,093500,1329780,3170,3170,3170,3170,0
|
|
20241017,093400,1329780,3170,3170,3170,3170,6
|
|
20241017,093300,1310760,3170,3170,3170,3170,2
|
|
20241017,093200,1304420,3170,3170,3170,3170,11
|
|
20241017,093100,1269550,3170,3170,3170,3170,1
|
|
20241017,093000,1266380,3170,3170,3170,3170,0
|
|
20241017,092900,1266380,3170,3170,3170,3170,4
|
|
20241017,092800,1253700,3170,3170,3170,3170,0
|
|
20241017,092700,1253700,3170,3170,3170,3170,0
|
|
20241017,092600,1253700,3170,3170,3170,3170,0
|
|
20241017,092500,1253700,3170,3170,3170,3170,0
|
|
20241017,092400,1253700,3170,3170,3170,3170,15
|
|
20241017,092300,1206150,3165,3165,3165,3165,0
|
|
20241017,092200,1206150,3165,3165,3165,3165,0
|
|
20241017,092100,1206150,3165,3165,3165,3165,22
|
|
20241017,092000,1136520,3165,3165,3165,3165,0
|
|
20241017,091900,1136520,3165,3165,3165,3165,27
|
|
20241017,091800,1051065,3160,3160,3160,3160,0
|
|
20241017,091700,1051065,3160,3160,3160,3160,19
|
|
20241017,091600,991025,3165,3165,3165,3165,15
|
|
20241017,091500,943550,3165,3165,3165,3165,38
|
|
20241017,091400,823280,3170,3170,3170,3170,17
|
|
20241017,091300,769390,3170,3170,3170,3170,0
|
|
20241017,091200,769390,3170,3170,3170,3170,0
|
|
20241017,091100,769390,3170,3170,3170,3170,0
|
|
20241017,091000,769390,3170,3170,3170,3170,1
|
|
20241017,090900,766220,3170,3165,3170,3165,210
|
|
20241017,090800,101280,3165,3165,3165,3165,0
|
|
20241017,090700,101280,3165,3165,3165,3165,0
|
|
20241017,090600,101280,3165,3165,3165,3165,0
|
|
20241017,090500,101280,3165,3165,3165,3165,7
|
|
20241017,090400,79125,3165,3165,3165,3165,0
|
|
20241017,090300,79125,3165,3165,3165,3165,1
|
|
20241017,090200,75960,3165,3165,3165,3165,0
|
|
20241017,090100,75960,3165,3165,3165,3165,1
|
|
20241017,090000,72795,3165,3165,3165,3165,23
|