673 lines
31 KiB
CSV
673 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,201000,51345845,3170,3170,3170,3170,319
|
|
20241018,200900,51345845,3170,3170,3170,3170,0
|
|
20241018,200800,51345845,3170,3170,3170,3170,0
|
|
20241018,200700,51345845,3170,3170,3170,3170,0
|
|
20241018,200600,51345845,3170,3170,3170,3170,0
|
|
20241018,200500,51345845,3170,3170,3170,3170,0
|
|
20241018,200400,51345845,3170,3170,3170,3170,0
|
|
20241018,200300,51345845,3170,3170,3170,3170,0
|
|
20241018,200200,51345845,3170,3170,3170,3170,0
|
|
20241018,200100,51345845,3170,3170,3170,3170,0
|
|
20241018,200000,51345845,3170,3170,3170,3170,0
|
|
20241018,195900,51345845,3170,3170,3170,3170,0
|
|
20241018,195800,51345845,3170,3170,3170,3170,0
|
|
20241018,195700,51345845,3170,3170,3170,3170,0
|
|
20241018,195600,51345845,3170,3170,3170,3170,0
|
|
20241018,195500,51345845,3170,3170,3170,3170,0
|
|
20241018,195400,51345845,3170,3170,3170,3170,0
|
|
20241018,195300,51345845,3170,3170,3170,3170,0
|
|
20241018,195200,51345845,3170,3170,3170,3170,0
|
|
20241018,195100,51345845,3170,3170,3170,3170,0
|
|
20241018,195000,51345845,3170,3170,3170,3170,0
|
|
20241018,194900,51345845,3170,3170,3170,3170,0
|
|
20241018,194800,51345845,3170,3170,3170,3170,0
|
|
20241018,194700,51345845,3170,3170,3170,3170,0
|
|
20241018,194600,51345845,3170,3170,3170,3170,0
|
|
20241018,194500,51345845,3170,3170,3170,3170,0
|
|
20241018,194400,51345845,3170,3170,3170,3170,0
|
|
20241018,194300,51345845,3170,3170,3170,3170,0
|
|
20241018,194200,51345845,3170,3170,3170,3170,0
|
|
20241018,194100,51345845,3170,3170,3170,3170,0
|
|
20241018,194000,51345845,3170,3170,3170,3170,319
|
|
20241018,193900,51345845,3170,3170,3170,3170,0
|
|
20241018,193800,51345845,3170,3170,3170,3170,0
|
|
20241018,193700,51345845,3170,3170,3170,3170,0
|
|
20241018,193600,51345845,3170,3170,3170,3170,0
|
|
20241018,193500,51345845,3170,3170,3170,3170,0
|
|
20241018,193400,51345845,3170,3170,3170,3170,0
|
|
20241018,193300,51345845,3170,3170,3170,3170,0
|
|
20241018,193200,51345845,3170,3170,3170,3170,0
|
|
20241018,193100,51345845,3170,3170,3170,3170,0
|
|
20241018,193000,51345845,3170,3170,3170,3170,0
|
|
20241018,192900,51345845,3170,3170,3170,3170,0
|
|
20241018,192800,51345845,3170,3170,3170,3170,0
|
|
20241018,192700,51345845,3170,3170,3170,3170,0
|
|
20241018,192600,51345845,3170,3170,3170,3170,0
|
|
20241018,192500,51345845,3170,3170,3170,3170,0
|
|
20241018,192400,51345845,3170,3170,3170,3170,0
|
|
20241018,192300,51345845,3170,3170,3170,3170,0
|
|
20241018,192200,51345845,3170,3170,3170,3170,0
|
|
20241018,192100,51345845,3170,3170,3170,3170,0
|
|
20241018,192000,51345845,3170,3170,3170,3170,0
|
|
20241018,191900,51345845,3170,3170,3170,3170,0
|
|
20241018,191800,51345845,3170,3170,3170,3170,0
|
|
20241018,191700,51345845,3170,3170,3170,3170,0
|
|
20241018,191600,51345845,3170,3170,3170,3170,0
|
|
20241018,191500,51345845,3170,3170,3170,3170,0
|
|
20241018,191400,51345845,3170,3170,3170,3170,0
|
|
20241018,191300,51345845,3170,3170,3170,3170,0
|
|
20241018,191200,51345845,3170,3170,3170,3170,0
|
|
20241018,191100,51345845,3170,3170,3170,3170,0
|
|
20241018,191000,51345845,3170,3170,3170,3170,319
|
|
20241018,190900,51345845,3170,3170,3170,3170,0
|
|
20241018,190800,51345845,3170,3170,3170,3170,0
|
|
20241018,190700,51345845,3170,3170,3170,3170,0
|
|
20241018,190600,51345845,3170,3170,3170,3170,0
|
|
20241018,190500,51345845,3170,3170,3170,3170,0
|
|
20241018,190400,51345845,3170,3170,3170,3170,0
|
|
20241018,190300,51345845,3170,3170,3170,3170,0
|
|
20241018,190200,51345845,3170,3170,3170,3170,0
|
|
20241018,190100,51345845,3170,3170,3170,3170,0
|
|
20241018,190000,51345845,3170,3170,3170,3170,0
|
|
20241018,185900,51345845,3170,3170,3170,3170,0
|
|
20241018,185800,51345845,3170,3170,3170,3170,0
|
|
20241018,185700,51345845,3170,3170,3170,3170,0
|
|
20241018,185600,51345845,3170,3170,3170,3170,0
|
|
20241018,185500,51345845,3170,3170,3170,3170,0
|
|
20241018,185400,51345845,3170,3170,3170,3170,0
|
|
20241018,185300,51345845,3170,3170,3170,3170,0
|
|
20241018,185200,51345845,3170,3170,3170,3170,0
|
|
20241018,185100,51345845,3170,3170,3170,3170,0
|
|
20241018,185000,51345845,3170,3170,3170,3170,0
|
|
20241018,184900,51345845,3170,3170,3170,3170,0
|
|
20241018,184800,51345845,3170,3170,3170,3170,0
|
|
20241018,184700,51345845,3170,3170,3170,3170,0
|
|
20241018,184600,51345845,3170,3170,3170,3170,0
|
|
20241018,184500,51345845,3170,3170,3170,3170,0
|
|
20241018,184400,51345845,3170,3170,3170,3170,0
|
|
20241018,184300,51345845,3170,3170,3170,3170,0
|
|
20241018,184200,51345845,3170,3170,3170,3170,0
|
|
20241018,184100,51345845,3170,3170,3170,3170,0
|
|
20241018,184000,51345845,3170,3170,3170,3170,319
|
|
20241018,183900,51345845,3170,3170,3170,3170,0
|
|
20241018,183800,51345845,3170,3170,3170,3170,0
|
|
20241018,183700,51345845,3170,3170,3170,3170,0
|
|
20241018,183600,51345845,3170,3170,3170,3170,0
|
|
20241018,183500,51345845,3170,3170,3170,3170,0
|
|
20241018,183400,51345845,3170,3170,3170,3170,0
|
|
20241018,183300,51345845,3170,3170,3170,3170,0
|
|
20241018,183200,51345845,3170,3170,3170,3170,0
|
|
20241018,183100,51345845,3170,3170,3170,3170,0
|
|
20241018,183000,51345845,3170,3170,3170,3170,0
|
|
20241018,182900,51345845,3170,3170,3170,3170,0
|
|
20241018,182800,51345845,3170,3170,3170,3170,0
|
|
20241018,182700,51345845,3170,3170,3170,3170,0
|
|
20241018,182600,51345845,3170,3170,3170,3170,0
|
|
20241018,182500,51345845,3170,3170,3170,3170,0
|
|
20241018,182400,51345845,3170,3170,3170,3170,0
|
|
20241018,182300,51345845,3170,3170,3170,3170,0
|
|
20241018,182200,51345845,3170,3170,3170,3170,0
|
|
20241018,182100,51345845,3170,3170,3170,3170,0
|
|
20241018,182000,51345845,3170,3170,3170,3170,0
|
|
20241018,181900,51345845,3170,3170,3170,3170,0
|
|
20241018,181800,51345845,3170,3170,3170,3170,0
|
|
20241018,181700,51345845,3170,3170,3170,3170,0
|
|
20241018,181600,51345845,3170,3170,3170,3170,0
|
|
20241018,181500,51345845,3170,3170,3170,3170,0
|
|
20241018,181400,51345845,3170,3170,3170,3170,0
|
|
20241018,181300,51345845,3170,3170,3170,3170,0
|
|
20241018,181200,51345845,3170,3170,3170,3170,0
|
|
20241018,181100,51345845,3170,3170,3170,3170,0
|
|
20241018,181000,51345845,3170,3170,3170,3170,319
|
|
20241018,180900,51345845,3170,3170,3170,3170,0
|
|
20241018,180800,51345845,3170,3170,3170,3170,0
|
|
20241018,180700,51345845,3170,3170,3170,3170,0
|
|
20241018,180600,51345845,3170,3170,3170,3170,0
|
|
20241018,180500,51345845,3170,3170,3170,3170,0
|
|
20241018,180400,51345845,3170,3170,3170,3170,0
|
|
20241018,180300,51345845,3170,3170,3170,3170,0
|
|
20241018,180200,51345845,3170,3170,3170,3170,0
|
|
20241018,180100,51345845,3170,3170,3170,3170,0
|
|
20241018,180000,51345845,3170,3170,3170,3170,0
|
|
20241018,175900,51345845,3170,3170,3170,3170,0
|
|
20241018,175800,51345845,3170,3170,3170,3170,0
|
|
20241018,175700,51345845,3170,3170,3170,3170,0
|
|
20241018,175600,51345845,3170,3170,3170,3170,0
|
|
20241018,175500,51345845,3170,3170,3170,3170,0
|
|
20241018,175400,51345845,3170,3170,3170,3170,0
|
|
20241018,175300,51345845,3170,3170,3170,3170,0
|
|
20241018,175200,51345845,3170,3170,3170,3170,0
|
|
20241018,175100,51345845,3170,3170,3170,3170,0
|
|
20241018,175000,51345845,3170,3170,3170,3170,0
|
|
20241018,174900,51345845,3170,3170,3170,3170,0
|
|
20241018,174800,51345845,3170,3170,3170,3170,0
|
|
20241018,174700,51345845,3170,3170,3170,3170,0
|
|
20241018,174600,51345845,3170,3170,3170,3170,0
|
|
20241018,174500,51345845,3170,3170,3170,3170,0
|
|
20241018,174400,51345845,3170,3170,3170,3170,0
|
|
20241018,174300,51345845,3170,3170,3170,3170,0
|
|
20241018,174200,51345845,3170,3170,3170,3170,0
|
|
20241018,174100,51345845,3170,3170,3170,3170,0
|
|
20241018,174000,51345845,3170,3170,3170,3170,319
|
|
20241018,173900,51345845,3170,3170,3170,3170,0
|
|
20241018,173800,51345845,3170,3170,3170,3170,0
|
|
20241018,173700,51345845,3170,3170,3170,3170,0
|
|
20241018,173600,51345845,3170,3170,3170,3170,0
|
|
20241018,173500,51345845,3170,3170,3170,3170,0
|
|
20241018,173400,51345845,3170,3170,3170,3170,0
|
|
20241018,173300,51345845,3170,3170,3170,3170,0
|
|
20241018,173200,51345845,3170,3170,3170,3170,0
|
|
20241018,173100,51345845,3170,3170,3170,3170,0
|
|
20241018,173000,51345845,3170,3170,3170,3170,0
|
|
20241018,172900,51345845,3170,3170,3170,3170,0
|
|
20241018,172800,51345845,3170,3170,3170,3170,0
|
|
20241018,172700,51345845,3170,3170,3170,3170,0
|
|
20241018,172600,51345845,3170,3170,3170,3170,0
|
|
20241018,172500,51345845,3170,3170,3170,3170,0
|
|
20241018,172400,51345845,3170,3170,3170,3170,0
|
|
20241018,172300,51345845,3170,3170,3170,3170,0
|
|
20241018,172200,51345845,3170,3170,3170,3170,0
|
|
20241018,172100,51345845,3170,3170,3170,3170,0
|
|
20241018,172000,51345845,3170,3170,3170,3170,0
|
|
20241018,171900,51345845,3170,3170,3170,3170,0
|
|
20241018,171800,51345845,3170,3170,3170,3170,0
|
|
20241018,171700,51345845,3170,3170,3170,3170,0
|
|
20241018,171600,51345845,3170,3170,3170,3170,0
|
|
20241018,171500,51345845,3170,3170,3170,3170,0
|
|
20241018,171400,51345845,3170,3170,3170,3170,0
|
|
20241018,171300,51345845,3170,3170,3170,3170,0
|
|
20241018,171200,51345845,3170,3170,3170,3170,0
|
|
20241018,171100,51345845,3170,3170,3170,3170,0
|
|
20241018,171000,51345845,3170,3170,3170,3170,319
|
|
20241018,170900,51345845,3170,3170,3170,3170,0
|
|
20241018,170800,51345845,3170,3170,3170,3170,0
|
|
20241018,170700,51345845,3170,3170,3170,3170,0
|
|
20241018,170600,51345845,3170,3170,3170,3170,0
|
|
20241018,170500,51345845,3170,3170,3170,3170,0
|
|
20241018,170400,51345845,3170,3170,3170,3170,0
|
|
20241018,170300,51345845,3170,3170,3170,3170,0
|
|
20241018,170200,51345845,3170,3170,3170,3170,0
|
|
20241018,170100,51345845,3170,3170,3170,3170,0
|
|
20241018,170000,51345845,3170,3170,3170,3170,0
|
|
20241018,165900,51345845,3170,3170,3170,3170,0
|
|
20241018,165800,51345845,3170,3170,3170,3170,0
|
|
20241018,165700,51345845,3170,3170,3170,3170,0
|
|
20241018,165600,51345845,3170,3170,3170,3170,0
|
|
20241018,165500,51345845,3170,3170,3170,3170,0
|
|
20241018,165400,51345845,3170,3170,3170,3170,0
|
|
20241018,165300,51345845,3170,3170,3170,3170,0
|
|
20241018,165200,51345845,3170,3170,3170,3170,0
|
|
20241018,165100,51345845,3170,3170,3170,3170,0
|
|
20241018,165000,51345845,3170,3170,3170,3170,0
|
|
20241018,164900,51345845,3170,3170,3170,3170,0
|
|
20241018,164800,51345845,3170,3170,3170,3170,0
|
|
20241018,164700,51345845,3170,3170,3170,3170,0
|
|
20241018,164600,51345845,3170,3170,3170,3170,0
|
|
20241018,164500,51345845,3170,3170,3170,3170,0
|
|
20241018,164400,51345845,3170,3170,3170,3170,0
|
|
20241018,164300,51345845,3170,3170,3170,3170,0
|
|
20241018,164200,51345845,3170,3170,3170,3170,0
|
|
20241018,164100,51345845,3170,3170,3170,3170,0
|
|
20241018,164000,51345845,3170,3170,3170,3170,319
|
|
20241018,163900,51345845,3170,3170,3170,3170,0
|
|
20241018,163800,51345845,3170,3170,3170,3170,0
|
|
20241018,163700,51345845,3170,3170,3170,3170,0
|
|
20241018,163600,51345845,3170,3170,3170,3170,0
|
|
20241018,163500,51345845,3170,3170,3170,3170,0
|
|
20241018,163400,51345845,3170,3170,3170,3170,0
|
|
20241018,163300,51345845,3170,3170,3170,3170,0
|
|
20241018,163200,51345845,3170,3170,3170,3170,0
|
|
20241018,163100,51345845,3170,3170,3170,3170,0
|
|
20241018,163000,51345845,3170,3170,3170,3170,0
|
|
20241018,162900,51345845,3170,3170,3170,3170,0
|
|
20241018,162800,51345845,3170,3170,3170,3170,0
|
|
20241018,162700,51345845,3170,3170,3170,3170,0
|
|
20241018,162600,51345845,3170,3170,3170,3170,0
|
|
20241018,162500,51345845,3170,3170,3170,3170,0
|
|
20241018,162400,51345845,3170,3170,3170,3170,0
|
|
20241018,162300,51345845,3170,3170,3170,3170,0
|
|
20241018,162200,51345845,3170,3170,3170,3170,0
|
|
20241018,162100,51345845,3170,3170,3170,3170,0
|
|
20241018,162000,51345845,3170,3170,3170,3170,0
|
|
20241018,161900,51345845,3170,3170,3170,3170,0
|
|
20241018,161800,51345845,3170,3170,3170,3170,0
|
|
20241018,161700,51345845,3170,3170,3170,3170,0
|
|
20241018,161600,51345845,3170,3170,3170,3170,0
|
|
20241018,161500,51345845,3170,3170,3170,3170,0
|
|
20241018,161400,51345845,3170,3170,3170,3170,0
|
|
20241018,161300,51345845,3170,3170,3170,3170,0
|
|
20241018,161200,51345845,3170,3170,3170,3170,0
|
|
20241018,161100,51345845,3170,3170,3170,3170,0
|
|
20241018,161000,51345845,3170,3170,3170,3170,319
|
|
20241018,160900,51345845,3170,3170,3170,3170,0
|
|
20241018,160800,51345845,3170,3170,3170,3170,0
|
|
20241018,160700,51345845,3170,3170,3170,3170,0
|
|
20241018,160600,51345845,3170,3170,3170,3170,0
|
|
20241018,160500,51345845,3170,3170,3170,3170,0
|
|
20241018,160400,51345845,3170,3170,3170,3170,0
|
|
20241018,160300,51345845,3170,3170,3170,3170,0
|
|
20241018,160200,51345845,3170,3170,3170,3170,0
|
|
20241018,160100,51345845,3170,3170,3170,3170,0
|
|
20241018,160000,51345845,3170,3170,3170,3170,0
|
|
20241018,155900,51345845,3170,3170,3170,3170,0
|
|
20241018,155800,51345845,3170,3170,3170,3170,0
|
|
20241018,155700,51345845,3170,3170,3170,3170,0
|
|
20241018,155600,51345845,3170,3170,3170,3170,0
|
|
20241018,155500,51345845,3170,3170,3170,3170,0
|
|
20241018,155400,51345845,3170,3170,3170,3170,0
|
|
20241018,155300,51345845,3170,3170,3170,3170,0
|
|
20241018,155200,51345845,3170,3170,3170,3170,0
|
|
20241018,155100,51345845,3170,3170,3170,3170,0
|
|
20241018,155000,51345845,3170,3170,3170,3170,0
|
|
20241018,154900,51345845,3170,3170,3170,3170,0
|
|
20241018,154800,51345845,3170,3170,3170,3170,0
|
|
20241018,154700,51345845,3170,3170,3170,3170,0
|
|
20241018,154600,51345845,3170,3170,3170,3170,0
|
|
20241018,154500,51345845,3170,3170,3170,3170,0
|
|
20241018,154400,51345845,3170,3170,3170,3170,0
|
|
20241018,154300,51345845,3170,3170,3170,3170,0
|
|
20241018,154200,51345845,3170,3170,3170,3170,0
|
|
20241018,154100,51345845,3170,3170,3170,3170,0
|
|
20241018,154000,51345845,3170,3170,3170,3170,319
|
|
20241018,153900,51345845,3170,3170,3170,3170,0
|
|
20241018,153800,51345845,3170,3170,3170,3170,0
|
|
20241018,153700,51345845,3170,3170,3170,3170,0
|
|
20241018,153600,51345845,3170,3170,3170,3170,0
|
|
20241018,153500,51345845,3170,3170,3170,3170,0
|
|
20241018,153400,51345845,3170,3170,3170,3170,0
|
|
20241018,153300,51345845,3170,3170,3170,3170,0
|
|
20241018,153200,51345845,3170,3170,3170,3170,0
|
|
20241018,153100,51345845,3170,3170,3170,3170,0
|
|
20241018,153000,51345845,3170,3170,3170,3170,319
|
|
20241018,152900,50334615,3170,3170,3170,3170,0
|
|
20241018,152800,50334615,3170,3170,3170,3170,0
|
|
20241018,152700,50334615,3170,3170,3170,3170,0
|
|
20241018,152600,50334615,3170,3170,3170,3170,0
|
|
20241018,152500,50334615,3170,3170,3170,3170,0
|
|
20241018,152400,50334615,3170,3170,3170,3170,0
|
|
20241018,152300,50334615,3170,3170,3170,3170,0
|
|
20241018,152200,50334615,3170,3170,3170,3170,0
|
|
20241018,152100,50334615,3170,3170,3170,3170,0
|
|
20241018,152000,50334615,3170,3170,3170,3170,0
|
|
20241018,151900,50334615,3170,3170,3170,3170,0
|
|
20241018,151800,50334615,3170,3170,3170,3170,0
|
|
20241018,151700,50334615,3170,3170,3170,3170,0
|
|
20241018,151600,50334615,3170,3170,3170,3170,0
|
|
20241018,151500,50334615,3170,3170,3170,3170,0
|
|
20241018,151400,50334615,3170,3170,3170,3170,0
|
|
20241018,151300,50334615,3170,3170,3170,3170,0
|
|
20241018,151200,50334615,3170,3170,3170,3170,0
|
|
20241018,151100,50334615,3170,3170,3170,3170,0
|
|
20241018,151000,50334615,3170,3170,3170,3170,0
|
|
20241018,150900,50334615,3170,3170,3170,3170,0
|
|
20241018,150800,50334615,3170,3170,3170,3170,0
|
|
20241018,150700,50334615,3170,3170,3170,3170,0
|
|
20241018,150600,50334615,3170,3170,3170,3170,0
|
|
20241018,150500,50334615,3170,3170,3170,3170,0
|
|
20241018,150400,50334615,3170,3170,3170,3170,0
|
|
20241018,150300,50334615,3170,3170,3170,3170,0
|
|
20241018,150200,50334615,3170,3170,3170,3170,0
|
|
20241018,150100,50334615,3170,3170,3170,3170,0
|
|
20241018,150000,50334615,3170,3170,3170,3170,0
|
|
20241018,145900,50334615,3170,3170,3170,3170,0
|
|
20241018,145800,50334615,3170,3170,3170,3170,0
|
|
20241018,145700,50334615,3170,3170,3170,3170,0
|
|
20241018,145600,50334615,3170,3170,3170,3170,0
|
|
20241018,145500,50334615,3170,3170,3170,3170,0
|
|
20241018,145400,50334615,3170,3170,3170,3170,0
|
|
20241018,145300,50334615,3170,3170,3170,3170,0
|
|
20241018,145200,50334615,3170,3170,3170,3170,0
|
|
20241018,145100,50334615,3170,3170,3170,3170,0
|
|
20241018,145000,50334615,3170,3170,3170,3170,0
|
|
20241018,144900,50334615,3170,3170,3170,3170,6
|
|
20241018,144800,50315595,3170,3170,3170,3170,0
|
|
20241018,144700,50315595,3170,3170,3170,3170,0
|
|
20241018,144600,50315595,3170,3170,3170,3170,0
|
|
20241018,144500,50315595,3170,3170,3170,3170,0
|
|
20241018,144400,50315595,3170,3170,3170,3170,0
|
|
20241018,144300,50315595,3170,3170,3170,3170,0
|
|
20241018,144200,50315595,3170,3170,3170,3170,0
|
|
20241018,144100,50315595,3170,3170,3170,3170,0
|
|
20241018,144000,50315595,3170,3170,3170,3170,10
|
|
20241018,143900,50283895,3170,3170,3170,3170,0
|
|
20241018,143800,50283895,3170,3170,3170,3170,0
|
|
20241018,143700,50283895,3170,3170,3170,3170,0
|
|
20241018,143600,50283895,3170,3170,3170,3170,0
|
|
20241018,143500,50283895,3170,3170,3170,3170,0
|
|
20241018,143400,50283895,3170,3170,3170,3170,0
|
|
20241018,143300,50283895,3170,3170,3170,3170,1
|
|
20241018,143200,50280725,3165,3170,3170,3165,12
|
|
20241018,143100,50242695,3170,3170,3170,3170,0
|
|
20241018,143000,50242695,3170,3170,3170,3170,0
|
|
20241018,142900,50242695,3170,3170,3170,3170,0
|
|
20241018,142800,50242695,3170,3170,3170,3170,0
|
|
20241018,142700,50242695,3170,3170,3170,3170,0
|
|
20241018,142600,50242695,3170,3170,3170,3170,0
|
|
20241018,142500,50242695,3170,3170,3170,3170,0
|
|
20241018,142400,50242695,3170,3170,3170,3170,0
|
|
20241018,142300,50242695,3170,3170,3170,3170,0
|
|
20241018,142200,50242695,3170,3170,3170,3170,12
|
|
20241018,142100,50204655,3170,3170,3170,3170,10
|
|
20241018,142000,50172955,3160,3160,3160,3160,0
|
|
20241018,141900,50172955,3160,3160,3160,3160,0
|
|
20241018,141800,50172955,3160,3160,3160,3160,0
|
|
20241018,141700,50172955,3160,3160,3160,3160,0
|
|
20241018,141600,50172955,3160,3160,3160,3160,0
|
|
20241018,141500,50172955,3160,3160,3160,3160,0
|
|
20241018,141400,50172955,3160,3160,3160,3160,0
|
|
20241018,141300,50172955,3160,3160,3160,3160,0
|
|
20241018,141200,50172955,3160,3160,3160,3160,0
|
|
20241018,141100,50172955,3160,3160,3160,3160,0
|
|
20241018,141000,50172955,3160,3160,3160,3160,0
|
|
20241018,140900,50172955,3160,3160,3160,3160,0
|
|
20241018,140800,50172955,3160,3160,3160,3160,0
|
|
20241018,140700,50172955,3160,3160,3160,3160,0
|
|
20241018,140600,50172955,3160,3160,3160,3160,0
|
|
20241018,140500,50172955,3160,3160,3160,3160,0
|
|
20241018,140400,50172955,3160,3160,3160,3160,0
|
|
20241018,140300,50172955,3160,3160,3160,3160,0
|
|
20241018,140200,50172955,3160,3160,3160,3160,0
|
|
20241018,140100,50172955,3160,3160,3160,3160,0
|
|
20241018,140000,50172955,3160,3160,3160,3160,0
|
|
20241018,135900,50172955,3160,3160,3160,3160,0
|
|
20241018,135800,50172955,3160,3160,3160,3160,0
|
|
20241018,135700,50172955,3160,3160,3160,3160,0
|
|
20241018,135600,50172955,3160,3160,3160,3160,0
|
|
20241018,135500,50172955,3160,3160,3160,3160,0
|
|
20241018,135400,50172955,3160,3160,3160,3160,0
|
|
20241018,135300,50172955,3160,3160,3160,3160,60
|
|
20241018,135200,49983355,3170,3170,3170,3170,0
|
|
20241018,135100,49983355,3170,3170,3170,3170,0
|
|
20241018,135000,49983355,3170,3170,3170,3170,0
|
|
20241018,134900,49983355,3170,3170,3170,3170,1
|
|
20241018,134800,49980185,3160,3160,3160,3160,0
|
|
20241018,134700,49980185,3160,3160,3160,3160,0
|
|
20241018,134600,49980185,3160,3160,3160,3160,0
|
|
20241018,134500,49980185,3160,3160,3160,3160,0
|
|
20241018,134400,49980185,3160,3160,3160,3160,0
|
|
20241018,134300,49980185,3160,3160,3160,3160,0
|
|
20241018,134200,49980185,3160,3160,3160,3160,0
|
|
20241018,134100,49980185,3160,3160,3160,3160,200
|
|
20241018,134000,49348185,3160,3160,3160,3160,0
|
|
20241018,133900,49348185,3160,3160,3160,3160,0
|
|
20241018,133800,49348185,3160,3160,3160,3160,0
|
|
20241018,133700,49348185,3160,3160,3160,3160,0
|
|
20241018,133600,49348185,3160,3160,3160,3160,31
|
|
20241018,133500,49250225,3170,3170,3170,3170,0
|
|
20241018,133400,49250225,3170,3170,3170,3170,0
|
|
20241018,133300,49250225,3170,3170,3170,3170,0
|
|
20241018,133200,49250225,3170,3170,3170,3170,1
|
|
20241018,133100,49247055,3160,3160,3160,3160,0
|
|
20241018,133000,49247055,3160,3160,3160,3160,0
|
|
20241018,132900,49247055,3160,3160,3160,3160,0
|
|
20241018,132800,49247055,3160,3160,3160,3160,0
|
|
20241018,132700,49247055,3160,3160,3160,3160,0
|
|
20241018,132600,49247055,3160,3160,3160,3160,0
|
|
20241018,132500,49247055,3160,3160,3160,3160,0
|
|
20241018,132400,49247055,3160,3160,3160,3160,0
|
|
20241018,132300,49247055,3160,3160,3160,3160,0
|
|
20241018,132200,49247055,3160,3160,3160,3160,0
|
|
20241018,132100,49247055,3160,3160,3160,3160,0
|
|
20241018,132000,49247055,3160,3160,3160,3160,0
|
|
20241018,131900,49247055,3160,3160,3160,3160,0
|
|
20241018,131800,49247055,3160,3160,3160,3160,0
|
|
20241018,131700,49247055,3160,3160,3160,3160,0
|
|
20241018,131600,49247055,3160,3160,3160,3160,0
|
|
20241018,131500,49247055,3160,3160,3160,3160,0
|
|
20241018,131400,49247055,3160,3160,3160,3160,0
|
|
20241018,131300,49247055,3160,3160,3160,3160,0
|
|
20241018,131200,49247055,3160,3165,3165,3160,2038
|
|
20241018,131100,42798035,3170,3170,3170,3170,0
|
|
20241018,131000,42798035,3170,3170,3170,3170,0
|
|
20241018,130900,42798035,3170,3170,3170,3170,0
|
|
20241018,130800,42798035,3170,3170,3170,3170,0
|
|
20241018,130700,42798035,3170,3170,3170,3170,0
|
|
20241018,130600,42798035,3170,3170,3170,3170,10
|
|
20241018,130500,42766335,3170,3170,3170,3170,0
|
|
20241018,130400,42766335,3170,3170,3170,3170,0
|
|
20241018,130300,42766335,3170,3170,3170,3170,0
|
|
20241018,130200,42766335,3170,3170,3170,3170,0
|
|
20241018,130100,42766335,3170,3170,3170,3170,0
|
|
20241018,130000,42766335,3170,3170,3170,3170,0
|
|
20241018,125900,42766335,3170,3170,3170,3170,0
|
|
20241018,125800,42766335,3170,3170,3170,3170,0
|
|
20241018,125700,42766335,3170,3170,3170,3170,0
|
|
20241018,125600,42766335,3170,3170,3170,3170,0
|
|
20241018,125500,42766335,3170,3170,3170,3170,50
|
|
20241018,125400,42607835,3170,3170,3170,3170,0
|
|
20241018,125300,42607835,3170,3170,3170,3170,0
|
|
20241018,125200,42607835,3170,3170,3170,3170,0
|
|
20241018,125100,42607835,3170,3170,3170,3170,0
|
|
20241018,125000,42607835,3170,3170,3170,3170,0
|
|
20241018,124900,42607835,3170,3170,3170,3170,0
|
|
20241018,124800,42607835,3170,3170,3170,3170,0
|
|
20241018,124700,42607835,3170,3170,3170,3170,0
|
|
20241018,124600,42607835,3170,3170,3170,3170,0
|
|
20241018,124500,42607835,3170,3170,3170,3170,0
|
|
20241018,124400,42607835,3170,3170,3170,3170,14
|
|
20241018,124300,42563455,3170,3170,3170,3170,0
|
|
20241018,124200,42563455,3170,3170,3170,3170,10
|
|
20241018,124100,42531755,3170,3170,3170,3170,20
|
|
20241018,124000,42468355,3165,3165,3165,3165,0
|
|
20241018,123900,42468355,3165,3165,3165,3165,0
|
|
20241018,123800,42468355,3165,3165,3165,3165,0
|
|
20241018,123700,42468355,3165,3165,3165,3165,0
|
|
20241018,123600,42468355,3165,3165,3165,3165,0
|
|
20241018,123500,42468355,3165,3165,3165,3165,0
|
|
20241018,123400,42468355,3165,3165,3165,3165,0
|
|
20241018,123300,42468355,3165,3165,3165,3165,0
|
|
20241018,123200,42468355,3165,3165,3165,3165,0
|
|
20241018,123100,42468355,3165,3165,3165,3165,0
|
|
20241018,123000,42468355,3165,3165,3165,3165,0
|
|
20241018,122900,42468355,3165,3165,3165,3165,100
|
|
20241018,122800,42151855,3170,3170,3170,3170,0
|
|
20241018,122700,42151855,3170,3170,3170,3170,0
|
|
20241018,122600,42151855,3170,3170,3170,3170,0
|
|
20241018,122500,42151855,3170,3170,3170,3170,0
|
|
20241018,122400,42151855,3170,3170,3170,3170,0
|
|
20241018,122300,42151855,3170,3170,3170,3170,0
|
|
20241018,122200,42151855,3170,3170,3170,3170,0
|
|
20241018,122100,42151855,3170,3170,3170,3170,0
|
|
20241018,122000,42151855,3170,3170,3170,3170,0
|
|
20241018,121900,42151855,3170,3170,3170,3170,0
|
|
20241018,121800,42151855,3170,3170,3170,3170,0
|
|
20241018,121700,42151855,3170,3170,3170,3170,0
|
|
20241018,121600,42151855,3170,3170,3170,3170,0
|
|
20241018,121500,42151855,3170,3170,3170,3170,0
|
|
20241018,121400,42151855,3170,3170,3170,3170,0
|
|
20241018,121300,42151855,3170,3170,3170,3170,0
|
|
20241018,121200,42151855,3170,3170,3170,3170,0
|
|
20241018,121100,42151855,3170,3170,3170,3170,0
|
|
20241018,121000,42151855,3170,3170,3170,3170,250
|
|
20241018,120900,41359355,3170,3170,3170,3170,0
|
|
20241018,120800,41359355,3170,3170,3170,3170,0
|
|
20241018,120700,41359355,3170,3170,3170,3170,0
|
|
20241018,120600,41359355,3170,3170,3170,3170,0
|
|
20241018,120500,41359355,3170,3170,3170,3170,0
|
|
20241018,120400,41359355,3170,3170,3170,3170,0
|
|
20241018,120300,41359355,3170,3170,3170,3170,0
|
|
20241018,120200,41359355,3170,3170,3170,3170,0
|
|
20241018,120100,41359355,3170,3170,3170,3170,0
|
|
20241018,120000,41359355,3170,3170,3170,3170,0
|
|
20241018,115900,41359355,3170,3170,3170,3170,0
|
|
20241018,115800,41359355,3170,3170,3170,3170,0
|
|
20241018,115700,41359355,3170,3170,3170,3170,0
|
|
20241018,115600,41359355,3170,3170,3170,3170,0
|
|
20241018,115500,41359355,3170,3170,3170,3170,0
|
|
20241018,115400,41359355,3170,3170,3170,3170,0
|
|
20241018,115300,41359355,3170,3170,3170,3170,15
|
|
20241018,115200,41311805,3170,3170,3170,3170,0
|
|
20241018,115100,41311805,3170,3170,3170,3170,0
|
|
20241018,115000,41311805,3170,3170,3170,3170,0
|
|
20241018,114900,41311805,3170,3170,3170,3170,0
|
|
20241018,114800,41311805,3170,3170,3170,3170,0
|
|
20241018,114700,41311805,3170,3170,3170,3170,1
|
|
20241018,114600,41308635,3165,3165,3165,3165,0
|
|
20241018,114500,41308635,3165,3165,3165,3165,0
|
|
20241018,114400,41308635,3165,3165,3165,3165,0
|
|
20241018,114300,41308635,3165,3165,3165,3165,0
|
|
20241018,114200,41308635,3165,3165,3165,3165,0
|
|
20241018,114100,41308635,3165,3165,3165,3165,0
|
|
20241018,114000,41308635,3165,3165,3165,3165,0
|
|
20241018,113900,41308635,3165,3165,3165,3165,0
|
|
20241018,113800,41308635,3165,3165,3165,3165,0
|
|
20241018,113700,41308635,3165,3165,3165,3165,500
|
|
20241018,113600,39726135,3165,3165,3165,3165,0
|
|
20241018,113500,39726135,3165,3165,3165,3165,0
|
|
20241018,113400,39726135,3165,3165,3165,3165,0
|
|
20241018,113300,39726135,3165,3165,3165,3165,0
|
|
20241018,113200,39726135,3165,3165,3165,3165,0
|
|
20241018,113100,39726135,3165,3165,3165,3165,0
|
|
20241018,113000,39726135,3165,3165,3165,3165,0
|
|
20241018,112900,39726135,3165,3165,3165,3165,0
|
|
20241018,112800,39726135,3165,3165,3165,3165,3
|
|
20241018,112700,39716640,3165,3165,3165,3165,0
|
|
20241018,112600,39716640,3165,3165,3165,3165,0
|
|
20241018,112500,39716640,3165,3165,3165,3165,0
|
|
20241018,112400,39716640,3165,3165,3165,3165,0
|
|
20241018,112300,39716640,3165,3165,3165,3165,0
|
|
20241018,112200,39716640,3165,3165,3165,3165,0
|
|
20241018,112100,39716640,3165,3165,3165,3165,0
|
|
20241018,112000,39716640,3165,3165,3165,3165,0
|
|
20241018,111900,39716640,3165,3165,3165,3165,1
|
|
20241018,111800,39713475,3170,3170,3170,3170,0
|
|
20241018,111700,39713475,3170,3170,3170,3170,0
|
|
20241018,111600,39713475,3170,3170,3170,3170,1
|
|
20241018,111500,39710305,3170,3170,3170,3170,0
|
|
20241018,111400,39710305,3170,3170,3170,3170,0
|
|
20241018,111300,39710305,3170,3170,3170,3170,0
|
|
20241018,111200,39710305,3170,3170,3170,3170,0
|
|
20241018,111100,39710305,3170,3170,3170,3170,0
|
|
20241018,111000,39710305,3170,3170,3170,3170,0
|
|
20241018,110900,39710305,3170,3170,3170,3170,0
|
|
20241018,110800,39710305,3170,3170,3170,3170,0
|
|
20241018,110700,39710305,3170,3170,3170,3170,100
|
|
20241018,110600,39393305,3170,3170,3170,3170,300
|
|
20241018,110500,38442305,3170,3170,3170,3170,5
|
|
20241018,110400,38426455,3175,3175,3175,3175,0
|
|
20241018,110300,38426455,3175,3175,3175,3175,0
|
|
20241018,110200,38426455,3175,3175,3175,3175,0
|
|
20241018,110100,38426455,3175,3175,3175,3175,200
|
|
20241018,110000,37791455,3170,3170,3170,3170,0
|
|
20241018,105900,37791455,3170,3170,3170,3170,0
|
|
20241018,105800,37791455,3170,3170,3170,3170,0
|
|
20241018,105700,37791455,3170,3170,3170,3170,0
|
|
20241018,105600,37791455,3170,3170,3170,3170,0
|
|
20241018,105500,37791455,3170,3170,3170,3170,1
|
|
20241018,105400,37788285,3175,3175,3175,3175,0
|
|
20241018,105300,37788285,3175,3175,3175,3175,0
|
|
20241018,105200,37788285,3175,3175,3175,3175,0
|
|
20241018,105100,37788285,3175,3175,3175,3175,0
|
|
20241018,105000,37788285,3175,3175,3175,3175,0
|
|
20241018,104900,37788285,3175,3175,3175,3175,0
|
|
20241018,104800,37788285,3175,3175,3175,3175,9
|
|
20241018,104700,37759710,3175,3175,3175,3175,0
|
|
20241018,104600,37759710,3175,3175,3175,3175,0
|
|
20241018,104500,37759710,3175,3175,3175,3175,0
|
|
20241018,104400,37759710,3175,3175,3175,3175,0
|
|
20241018,104300,37759710,3175,3175,3175,3175,0
|
|
20241018,104200,37759710,3175,3175,3175,3175,0
|
|
20241018,104100,37759710,3175,3175,3175,3175,0
|
|
20241018,104000,37759710,3175,3175,3175,3175,0
|
|
20241018,103900,37759710,3175,3175,3175,3175,0
|
|
20241018,103800,37759710,3175,3175,3175,3175,0
|
|
20241018,103700,37759710,3175,3175,3175,3175,2
|
|
20241018,103600,37753360,3170,3170,3170,3170,0
|
|
20241018,103500,37753360,3170,3170,3170,3170,5
|
|
20241018,103400,37737510,3170,3170,3170,3170,0
|
|
20241018,103300,37737510,3170,3170,3170,3170,0
|
|
20241018,103200,37737510,3170,3170,3170,3170,0
|
|
20241018,103100,37737510,3170,3170,3170,3170,0
|
|
20241018,103000,37737510,3170,3170,3170,3170,0
|
|
20241018,102900,37737510,3170,3170,3170,3170,0
|
|
20241018,102800,37737510,3170,3170,3170,3170,500
|
|
20241018,102700,36152510,3170,3170,3170,3170,0
|
|
20241018,102600,36152510,3170,3170,3170,3170,0
|
|
20241018,102500,36152510,3170,3170,3170,3170,0
|
|
20241018,102400,36152510,3170,3170,3170,3170,0
|
|
20241018,102300,36152510,3170,3170,3170,3170,0
|
|
20241018,102200,36152510,3170,3170,3170,3170,0
|
|
20241018,102100,36152510,3170,3170,3170,3170,5
|
|
20241018,102000,36136660,3175,3175,3175,3175,0
|
|
20241018,101900,36136660,3175,3175,3175,3175,1
|
|
20241018,101800,36133485,3170,3170,3170,3170,0
|
|
20241018,101700,36133485,3170,3170,3170,3170,0
|
|
20241018,101600,36133485,3170,3170,3170,3170,1
|
|
20241018,101500,36130315,3175,3175,3175,3175,0
|
|
20241018,101400,36130315,3175,3175,3175,3175,0
|
|
20241018,101300,36130315,3175,3175,3175,3175,5
|
|
20241018,101200,36114440,3175,3175,3175,3175,5
|
|
20241018,101100,36098565,3170,3170,3170,3170,0
|
|
20241018,101000,36098565,3170,3170,3170,3170,0
|
|
20241018,100900,36098565,3170,3170,3170,3170,0
|
|
20241018,100800,36098565,3170,3170,3170,3170,0
|
|
20241018,100700,36098565,3170,3170,3170,3170,78
|
|
20241018,100600,35851305,3170,3170,3170,3170,5
|
|
20241018,100500,35835455,3175,3175,3175,3175,0
|
|
20241018,100400,35835455,3175,3175,3175,3175,0
|
|
20241018,100300,35835455,3175,3175,3175,3175,14
|
|
20241018,100200,35791005,3175,3175,3175,3175,0
|
|
20241018,100100,35791005,3175,3175,3175,3175,0
|
|
20241018,100000,35791005,3175,3175,3175,3175,0
|
|
20241018,095900,35791005,3175,3175,3175,3175,493
|
|
20241018,095800,34225730,3175,3175,3175,3175,50
|
|
20241018,095700,34066980,3175,3175,3175,3175,0
|
|
20241018,095600,34066980,3175,3175,3175,3175,25
|
|
20241018,095500,33987605,3175,3175,3175,3175,1462
|
|
20241018,095400,29345755,3175,3175,3175,3175,538
|
|
20241018,095300,27637605,3175,3175,3175,3175,0
|
|
20241018,095200,27637605,3175,3175,3175,3175,462
|
|
20241018,095100,26170755,3175,3175,3175,3175,2000
|
|
20241018,095000,19820755,3170,3170,3170,3170,0
|
|
20241018,094900,19820755,3170,3170,3170,3170,0
|
|
20241018,094800,19820755,3170,3170,3170,3170,0
|
|
20241018,094700,19820755,3170,3170,3170,3170,0
|
|
20241018,094600,19820755,3170,3170,3170,3170,0
|
|
20241018,094500,19820755,3170,3170,3170,3170,0
|
|
20241018,094400,19820755,3170,3170,3170,3170,0
|
|
20241018,094300,19820755,3170,3170,3170,3170,1000
|
|
20241018,094200,16650755,3170,3170,3170,3170,0
|
|
20241018,094100,16650755,3170,3170,3170,3170,0
|
|
20241018,094000,16650755,3170,3170,3170,3170,0
|
|
20241018,093900,16650755,3170,3170,3170,3170,10
|
|
20241018,093800,16619055,3175,3175,3175,3175,0
|
|
20241018,093700,16619055,3175,3175,3175,3175,0
|
|
20241018,093600,16619055,3175,3175,3175,3175,0
|
|
20241018,093500,16619055,3175,3175,3175,3175,0
|
|
20241018,093400,16619055,3175,3175,3175,3175,500
|
|
20241018,093300,15031555,3175,3170,3175,3170,13
|
|
20241018,093200,14990335,3175,3175,3175,3175,6
|
|
20241018,093100,14971285,3175,3175,3175,3175,5
|
|
20241018,093000,14955410,3170,3170,3170,3170,100
|
|
20241018,092900,14638410,3170,3170,3170,3170,1000
|
|
20241018,092800,11468410,3180,3175,3180,3175,317
|
|
20241018,092700,10460400,3180,3180,3180,3180,0
|
|
20241018,092600,10460400,3180,3180,3180,3180,0
|
|
20241018,092500,10460400,3180,3180,3180,3180,0
|
|
20241018,092400,10460400,3180,3180,3180,3180,1000
|
|
20241018,092300,7280400,3175,3175,3175,3175,0
|
|
20241018,092200,7280400,3175,3175,3175,3175,0
|
|
20241018,092100,7280400,3175,3175,3175,3175,295
|
|
20241018,092000,6343775,3180,3175,3180,3175,733
|
|
20241018,091900,4016355,3170,3170,3170,3170,260
|
|
20241018,091800,3192155,3170,3170,3170,3170,1000
|
|
20241018,091700,22155,3160,3160,3160,3160,0
|
|
20241018,091600,22155,3160,3160,3160,3160,3
|
|
20241018,091500,12675,3160,3160,3160,3160,1
|
|
20241018,091400,9515,3170,3170,3170,3170,0
|
|
20241018,091300,9515,3170,3170,3170,3170,0
|
|
20241018,091200,9515,3170,3170,3170,3170,0
|
|
20241018,091100,9515,3170,3170,3170,3170,0
|
|
20241018,091000,9515,3170,3170,3170,3170,0
|
|
20241018,090900,9515,3170,3170,3170,3170,0
|
|
20241018,090800,9515,3170,3170,3170,3170,1
|
|
20241018,090700,6345,3175,3175,3175,3175,0
|
|
20241018,090600,6345,3175,3175,3175,3175,1
|
|
20241018,090500,3170,3170,3170,3170,3170,0
|
|
20241018,090400,3170,3170,3170,3170,3170,0
|
|
20241018,090300,3170,3170,3170,3170,3170,1
|
|
20241018,090200,0,3170,3170,3170,3170,0
|
|
20241018,090100,0,3170,3170,3170,3170,0
|
|
20241018,090000,0,3170,3170,3170,3170,0
|