673 lines
31 KiB
CSV
673 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,201000,109712065,3180,3180,3180,3180,304
|
|
20241023,200900,109712065,3180,3180,3180,3180,0
|
|
20241023,200800,109712065,3180,3180,3180,3180,0
|
|
20241023,200700,109712065,3180,3180,3180,3180,0
|
|
20241023,200600,109712065,3180,3180,3180,3180,0
|
|
20241023,200500,109712065,3180,3180,3180,3180,0
|
|
20241023,200400,109712065,3180,3180,3180,3180,0
|
|
20241023,200300,109712065,3180,3180,3180,3180,0
|
|
20241023,200200,109712065,3180,3180,3180,3180,0
|
|
20241023,200100,109712065,3180,3180,3180,3180,0
|
|
20241023,200000,109712065,3180,3180,3180,3180,0
|
|
20241023,195900,109712065,3180,3180,3180,3180,0
|
|
20241023,195800,109712065,3180,3180,3180,3180,0
|
|
20241023,195700,109712065,3180,3180,3180,3180,0
|
|
20241023,195600,109712065,3180,3180,3180,3180,0
|
|
20241023,195500,109712065,3180,3180,3180,3180,0
|
|
20241023,195400,109712065,3180,3180,3180,3180,0
|
|
20241023,195300,109712065,3180,3180,3180,3180,0
|
|
20241023,195200,109712065,3180,3180,3180,3180,0
|
|
20241023,195100,109712065,3180,3180,3180,3180,0
|
|
20241023,195000,109712065,3180,3180,3180,3180,0
|
|
20241023,194900,109712065,3180,3180,3180,3180,0
|
|
20241023,194800,109712065,3180,3180,3180,3180,0
|
|
20241023,194700,109712065,3180,3180,3180,3180,0
|
|
20241023,194600,109712065,3180,3180,3180,3180,0
|
|
20241023,194500,109712065,3180,3180,3180,3180,0
|
|
20241023,194400,109712065,3180,3180,3180,3180,0
|
|
20241023,194300,109712065,3180,3180,3180,3180,0
|
|
20241023,194200,109712065,3180,3180,3180,3180,0
|
|
20241023,194100,109712065,3180,3180,3180,3180,0
|
|
20241023,194000,109712065,3180,3180,3180,3180,304
|
|
20241023,193900,109712065,3180,3180,3180,3180,0
|
|
20241023,193800,109712065,3180,3180,3180,3180,0
|
|
20241023,193700,109712065,3180,3180,3180,3180,0
|
|
20241023,193600,109712065,3180,3180,3180,3180,0
|
|
20241023,193500,109712065,3180,3180,3180,3180,0
|
|
20241023,193400,109712065,3180,3180,3180,3180,0
|
|
20241023,193300,109712065,3180,3180,3180,3180,0
|
|
20241023,193200,109712065,3180,3180,3180,3180,0
|
|
20241023,193100,109712065,3180,3180,3180,3180,0
|
|
20241023,193000,109712065,3180,3180,3180,3180,0
|
|
20241023,192900,109712065,3180,3180,3180,3180,0
|
|
20241023,192800,109712065,3180,3180,3180,3180,0
|
|
20241023,192700,109712065,3180,3180,3180,3180,0
|
|
20241023,192600,109712065,3180,3180,3180,3180,0
|
|
20241023,192500,109712065,3180,3180,3180,3180,0
|
|
20241023,192400,109712065,3180,3180,3180,3180,0
|
|
20241023,192300,109712065,3180,3180,3180,3180,0
|
|
20241023,192200,109712065,3180,3180,3180,3180,0
|
|
20241023,192100,109712065,3180,3180,3180,3180,0
|
|
20241023,192000,109712065,3180,3180,3180,3180,0
|
|
20241023,191900,109712065,3180,3180,3180,3180,0
|
|
20241023,191800,109712065,3180,3180,3180,3180,0
|
|
20241023,191700,109712065,3180,3180,3180,3180,0
|
|
20241023,191600,109712065,3180,3180,3180,3180,0
|
|
20241023,191500,109712065,3180,3180,3180,3180,0
|
|
20241023,191400,109712065,3180,3180,3180,3180,0
|
|
20241023,191300,109712065,3180,3180,3180,3180,0
|
|
20241023,191200,109712065,3180,3180,3180,3180,0
|
|
20241023,191100,109712065,3180,3180,3180,3180,0
|
|
20241023,191000,109712065,3180,3180,3180,3180,304
|
|
20241023,190900,109712065,3180,3180,3180,3180,0
|
|
20241023,190800,109712065,3180,3180,3180,3180,0
|
|
20241023,190700,109712065,3180,3180,3180,3180,0
|
|
20241023,190600,109712065,3180,3180,3180,3180,0
|
|
20241023,190500,109712065,3180,3180,3180,3180,0
|
|
20241023,190400,109712065,3180,3180,3180,3180,0
|
|
20241023,190300,109712065,3180,3180,3180,3180,0
|
|
20241023,190200,109712065,3180,3180,3180,3180,0
|
|
20241023,190100,109712065,3180,3180,3180,3180,0
|
|
20241023,190000,109712065,3180,3180,3180,3180,0
|
|
20241023,185900,109712065,3180,3180,3180,3180,0
|
|
20241023,185800,109712065,3180,3180,3180,3180,0
|
|
20241023,185700,109712065,3180,3180,3180,3180,0
|
|
20241023,185600,109712065,3180,3180,3180,3180,0
|
|
20241023,185500,109712065,3180,3180,3180,3180,0
|
|
20241023,185400,109712065,3180,3180,3180,3180,0
|
|
20241023,185300,109712065,3180,3180,3180,3180,0
|
|
20241023,185200,109712065,3180,3180,3180,3180,0
|
|
20241023,185100,109712065,3180,3180,3180,3180,0
|
|
20241023,185000,109712065,3180,3180,3180,3180,0
|
|
20241023,184900,109712065,3180,3180,3180,3180,0
|
|
20241023,184800,109712065,3180,3180,3180,3180,0
|
|
20241023,184700,109712065,3180,3180,3180,3180,0
|
|
20241023,184600,109712065,3180,3180,3180,3180,0
|
|
20241023,184500,109712065,3180,3180,3180,3180,0
|
|
20241023,184400,109712065,3180,3180,3180,3180,0
|
|
20241023,184300,109712065,3180,3180,3180,3180,0
|
|
20241023,184200,109712065,3180,3180,3180,3180,0
|
|
20241023,184100,109712065,3180,3180,3180,3180,0
|
|
20241023,184000,109712065,3180,3180,3180,3180,304
|
|
20241023,183900,109712065,3180,3180,3180,3180,0
|
|
20241023,183800,109712065,3180,3180,3180,3180,0
|
|
20241023,183700,109712065,3180,3180,3180,3180,0
|
|
20241023,183600,109712065,3180,3180,3180,3180,0
|
|
20241023,183500,109712065,3180,3180,3180,3180,0
|
|
20241023,183400,109712065,3180,3180,3180,3180,0
|
|
20241023,183300,109712065,3180,3180,3180,3180,0
|
|
20241023,183200,109712065,3180,3180,3180,3180,0
|
|
20241023,183100,109712065,3180,3180,3180,3180,0
|
|
20241023,183000,109712065,3180,3180,3180,3180,0
|
|
20241023,182900,109712065,3180,3180,3180,3180,0
|
|
20241023,182800,109712065,3180,3180,3180,3180,0
|
|
20241023,182700,109712065,3180,3180,3180,3180,0
|
|
20241023,182600,109712065,3180,3180,3180,3180,0
|
|
20241023,182500,109712065,3180,3180,3180,3180,0
|
|
20241023,182400,109712065,3180,3180,3180,3180,0
|
|
20241023,182300,109712065,3180,3180,3180,3180,0
|
|
20241023,182200,109712065,3180,3180,3180,3180,0
|
|
20241023,182100,109712065,3180,3180,3180,3180,0
|
|
20241023,182000,109712065,3180,3180,3180,3180,0
|
|
20241023,181900,109712065,3180,3180,3180,3180,0
|
|
20241023,181800,109712065,3180,3180,3180,3180,0
|
|
20241023,181700,109712065,3180,3180,3180,3180,0
|
|
20241023,181600,109712065,3180,3180,3180,3180,0
|
|
20241023,181500,109712065,3180,3180,3180,3180,0
|
|
20241023,181400,109712065,3180,3180,3180,3180,0
|
|
20241023,181300,109712065,3180,3180,3180,3180,0
|
|
20241023,181200,109712065,3180,3180,3180,3180,0
|
|
20241023,181100,109712065,3180,3180,3180,3180,0
|
|
20241023,181000,109712065,3180,3180,3180,3180,304
|
|
20241023,180900,109712065,3180,3180,3180,3180,0
|
|
20241023,180800,109712065,3180,3180,3180,3180,0
|
|
20241023,180700,109712065,3180,3180,3180,3180,0
|
|
20241023,180600,109712065,3180,3180,3180,3180,0
|
|
20241023,180500,109712065,3180,3180,3180,3180,0
|
|
20241023,180400,109712065,3180,3180,3180,3180,0
|
|
20241023,180300,109712065,3180,3180,3180,3180,0
|
|
20241023,180200,109712065,3180,3180,3180,3180,0
|
|
20241023,180100,109712065,3180,3180,3180,3180,0
|
|
20241023,180000,109712065,3180,3180,3180,3180,0
|
|
20241023,175900,109712065,3180,3180,3180,3180,0
|
|
20241023,175800,109712065,3180,3180,3180,3180,0
|
|
20241023,175700,109712065,3180,3180,3180,3180,0
|
|
20241023,175600,109712065,3180,3180,3180,3180,0
|
|
20241023,175500,109712065,3180,3180,3180,3180,0
|
|
20241023,175400,109712065,3180,3180,3180,3180,0
|
|
20241023,175300,109712065,3180,3180,3180,3180,0
|
|
20241023,175200,109712065,3180,3180,3180,3180,0
|
|
20241023,175100,109712065,3180,3180,3180,3180,0
|
|
20241023,175000,109712065,3180,3180,3180,3180,0
|
|
20241023,174900,109712065,3180,3180,3180,3180,0
|
|
20241023,174800,109712065,3180,3180,3180,3180,0
|
|
20241023,174700,109712065,3180,3180,3180,3180,0
|
|
20241023,174600,109712065,3180,3180,3180,3180,0
|
|
20241023,174500,109712065,3180,3180,3180,3180,0
|
|
20241023,174400,109712065,3180,3180,3180,3180,0
|
|
20241023,174300,109712065,3180,3180,3180,3180,0
|
|
20241023,174200,109712065,3180,3180,3180,3180,0
|
|
20241023,174100,109712065,3180,3180,3180,3180,0
|
|
20241023,174000,109712065,3180,3180,3180,3180,304
|
|
20241023,173900,109712065,3180,3180,3180,3180,0
|
|
20241023,173800,109712065,3180,3180,3180,3180,0
|
|
20241023,173700,109712065,3180,3180,3180,3180,0
|
|
20241023,173600,109712065,3180,3180,3180,3180,0
|
|
20241023,173500,109712065,3180,3180,3180,3180,0
|
|
20241023,173400,109712065,3180,3180,3180,3180,0
|
|
20241023,173300,109712065,3180,3180,3180,3180,0
|
|
20241023,173200,109712065,3180,3180,3180,3180,0
|
|
20241023,173100,109712065,3180,3180,3180,3180,0
|
|
20241023,173000,109712065,3180,3180,3180,3180,0
|
|
20241023,172900,109712065,3180,3180,3180,3180,0
|
|
20241023,172800,109712065,3180,3180,3180,3180,0
|
|
20241023,172700,109712065,3180,3180,3180,3180,0
|
|
20241023,172600,109712065,3180,3180,3180,3180,0
|
|
20241023,172500,109712065,3180,3180,3180,3180,0
|
|
20241023,172400,109712065,3180,3180,3180,3180,0
|
|
20241023,172300,109712065,3180,3180,3180,3180,0
|
|
20241023,172200,109712065,3180,3180,3180,3180,0
|
|
20241023,172100,109712065,3180,3180,3180,3180,0
|
|
20241023,172000,109712065,3180,3180,3180,3180,0
|
|
20241023,171900,109712065,3180,3180,3180,3180,0
|
|
20241023,171800,109712065,3180,3180,3180,3180,0
|
|
20241023,171700,109712065,3180,3180,3180,3180,0
|
|
20241023,171600,109712065,3180,3180,3180,3180,0
|
|
20241023,171500,109712065,3180,3180,3180,3180,0
|
|
20241023,171400,109712065,3180,3180,3180,3180,0
|
|
20241023,171300,109712065,3180,3180,3180,3180,0
|
|
20241023,171200,109712065,3180,3180,3180,3180,0
|
|
20241023,171100,109712065,3180,3180,3180,3180,0
|
|
20241023,171000,109712065,3180,3180,3180,3180,304
|
|
20241023,170900,109712065,3180,3180,3180,3180,0
|
|
20241023,170800,109712065,3180,3180,3180,3180,0
|
|
20241023,170700,109712065,3180,3180,3180,3180,0
|
|
20241023,170600,109712065,3180,3180,3180,3180,0
|
|
20241023,170500,109712065,3180,3180,3180,3180,0
|
|
20241023,170400,109712065,3180,3180,3180,3180,0
|
|
20241023,170300,109712065,3180,3180,3180,3180,0
|
|
20241023,170200,109712065,3180,3180,3180,3180,0
|
|
20241023,170100,109712065,3180,3180,3180,3180,0
|
|
20241023,170000,109712065,3180,3180,3180,3180,0
|
|
20241023,165900,109712065,3180,3180,3180,3180,0
|
|
20241023,165800,109712065,3180,3180,3180,3180,0
|
|
20241023,165700,109712065,3180,3180,3180,3180,0
|
|
20241023,165600,109712065,3180,3180,3180,3180,0
|
|
20241023,165500,109712065,3180,3180,3180,3180,0
|
|
20241023,165400,109712065,3180,3180,3180,3180,0
|
|
20241023,165300,109712065,3180,3180,3180,3180,0
|
|
20241023,165200,109712065,3180,3180,3180,3180,0
|
|
20241023,165100,109712065,3180,3180,3180,3180,0
|
|
20241023,165000,109712065,3180,3180,3180,3180,0
|
|
20241023,164900,109712065,3180,3180,3180,3180,0
|
|
20241023,164800,109712065,3180,3180,3180,3180,0
|
|
20241023,164700,109712065,3180,3180,3180,3180,0
|
|
20241023,164600,109712065,3180,3180,3180,3180,0
|
|
20241023,164500,109712065,3180,3180,3180,3180,0
|
|
20241023,164400,109712065,3180,3180,3180,3180,0
|
|
20241023,164300,109712065,3180,3180,3180,3180,0
|
|
20241023,164200,109712065,3180,3180,3180,3180,0
|
|
20241023,164100,109712065,3180,3180,3180,3180,0
|
|
20241023,164000,109712065,3180,3180,3180,3180,304
|
|
20241023,163900,109712065,3180,3180,3180,3180,0
|
|
20241023,163800,109712065,3180,3180,3180,3180,0
|
|
20241023,163700,109712065,3180,3180,3180,3180,0
|
|
20241023,163600,109712065,3180,3180,3180,3180,0
|
|
20241023,163500,109712065,3180,3180,3180,3180,0
|
|
20241023,163400,109712065,3180,3180,3180,3180,0
|
|
20241023,163300,109712065,3180,3180,3180,3180,0
|
|
20241023,163200,109712065,3180,3180,3180,3180,0
|
|
20241023,163100,109712065,3180,3180,3180,3180,0
|
|
20241023,163000,109712065,3180,3180,3180,3180,0
|
|
20241023,162900,109712065,3180,3180,3180,3180,0
|
|
20241023,162800,109712065,3180,3180,3180,3180,0
|
|
20241023,162700,109712065,3180,3180,3180,3180,0
|
|
20241023,162600,109712065,3180,3180,3180,3180,0
|
|
20241023,162500,109712065,3180,3180,3180,3180,0
|
|
20241023,162400,109712065,3180,3180,3180,3180,0
|
|
20241023,162300,109712065,3180,3180,3180,3180,0
|
|
20241023,162200,109712065,3180,3180,3180,3180,0
|
|
20241023,162100,109712065,3180,3180,3180,3180,0
|
|
20241023,162000,109712065,3180,3180,3180,3180,0
|
|
20241023,161900,109712065,3180,3180,3180,3180,0
|
|
20241023,161800,109712065,3180,3180,3180,3180,0
|
|
20241023,161700,109712065,3180,3180,3180,3180,0
|
|
20241023,161600,109712065,3180,3180,3180,3180,0
|
|
20241023,161500,109712065,3180,3180,3180,3180,0
|
|
20241023,161400,109712065,3180,3180,3180,3180,0
|
|
20241023,161300,109712065,3180,3180,3180,3180,0
|
|
20241023,161200,109712065,3180,3180,3180,3180,0
|
|
20241023,161100,109712065,3180,3180,3180,3180,0
|
|
20241023,161000,109712065,3180,3180,3180,3180,304
|
|
20241023,160900,109712065,3180,3180,3180,3180,0
|
|
20241023,160800,109712065,3180,3180,3180,3180,0
|
|
20241023,160700,109712065,3180,3180,3180,3180,0
|
|
20241023,160600,109712065,3180,3180,3180,3180,0
|
|
20241023,160500,109712065,3180,3180,3180,3180,0
|
|
20241023,160400,109712065,3180,3180,3180,3180,0
|
|
20241023,160300,109712065,3180,3180,3180,3180,0
|
|
20241023,160200,109712065,3180,3180,3180,3180,0
|
|
20241023,160100,109712065,3180,3180,3180,3180,0
|
|
20241023,160000,109712065,3180,3180,3180,3180,0
|
|
20241023,155900,109712065,3180,3180,3180,3180,0
|
|
20241023,155800,109712065,3180,3180,3180,3180,0
|
|
20241023,155700,109712065,3180,3180,3180,3180,0
|
|
20241023,155600,109712065,3180,3180,3180,3180,0
|
|
20241023,155500,109712065,3180,3180,3180,3180,0
|
|
20241023,155400,109712065,3180,3180,3180,3180,0
|
|
20241023,155300,109712065,3180,3180,3180,3180,0
|
|
20241023,155200,109712065,3180,3180,3180,3180,0
|
|
20241023,155100,109712065,3180,3180,3180,3180,0
|
|
20241023,155000,109712065,3180,3180,3180,3180,0
|
|
20241023,154900,109712065,3180,3180,3180,3180,0
|
|
20241023,154800,109712065,3180,3180,3180,3180,0
|
|
20241023,154700,109712065,3180,3180,3180,3180,0
|
|
20241023,154600,109712065,3180,3180,3180,3180,0
|
|
20241023,154500,109712065,3180,3180,3180,3180,0
|
|
20241023,154400,109712065,3180,3180,3180,3180,0
|
|
20241023,154300,109712065,3180,3180,3180,3180,0
|
|
20241023,154200,109712065,3180,3180,3180,3180,0
|
|
20241023,154100,109712065,3180,3180,3180,3180,0
|
|
20241023,154000,109712065,3180,3180,3180,3180,304
|
|
20241023,153900,109712065,3180,3180,3180,3180,0
|
|
20241023,153800,109712065,3180,3180,3180,3180,0
|
|
20241023,153700,109712065,3180,3180,3180,3180,0
|
|
20241023,153600,109712065,3180,3180,3180,3180,0
|
|
20241023,153500,109712065,3180,3180,3180,3180,0
|
|
20241023,153400,109712065,3180,3180,3180,3180,0
|
|
20241023,153300,109712065,3180,3180,3180,3180,0
|
|
20241023,153200,109712065,3180,3180,3180,3180,0
|
|
20241023,153100,109712065,3180,3180,3180,3180,0
|
|
20241023,153000,109712065,3180,3180,3180,3180,304
|
|
20241023,152900,108745345,3180,3180,3180,3180,0
|
|
20241023,152800,108745345,3180,3180,3180,3180,0
|
|
20241023,152700,108745345,3180,3180,3180,3180,0
|
|
20241023,152600,108745345,3180,3180,3180,3180,0
|
|
20241023,152500,108745345,3180,3180,3180,3180,0
|
|
20241023,152400,108745345,3180,3180,3180,3180,0
|
|
20241023,152300,108745345,3180,3180,3180,3180,0
|
|
20241023,152200,108745345,3180,3180,3180,3180,0
|
|
20241023,152100,108745345,3180,3180,3180,3180,0
|
|
20241023,152000,108745345,3180,3180,3180,3180,0
|
|
20241023,151900,108745345,3180,3180,3180,3180,1
|
|
20241023,151800,108742165,3165,3145,3165,3145,437
|
|
20241023,151700,107363520,3145,3145,3150,3145,512
|
|
20241023,151600,105753070,3145,3150,3150,3145,720
|
|
20241023,151500,103488105,3145,3160,3160,3145,774
|
|
20241023,151400,101044515,3160,3160,3180,3160,925
|
|
20241023,151300,98119395,3160,3150,3175,3145,1302
|
|
20241023,151200,94008825,3150,3150,3150,3150,926
|
|
20241023,151100,91091925,3150,3150,3155,3150,975
|
|
20241023,151000,88020175,3150,3150,3155,3150,905
|
|
20241023,150900,85168925,3155,3155,3160,3155,910
|
|
20241023,150800,82297375,3155,3155,3155,3155,760
|
|
20241023,150700,79899575,3155,3155,3155,3155,721
|
|
20241023,150600,77624820,3155,3160,3160,3155,1040
|
|
20241023,150500,74341485,3160,3160,3165,3160,896
|
|
20241023,150400,71510120,3160,3160,3165,3160,936
|
|
20241023,150300,68552290,3160,3160,3160,3160,843
|
|
20241023,150200,65888410,3160,3160,3160,3160,894
|
|
20241023,150100,63063370,3160,3160,3165,3160,924
|
|
20241023,150000,60143525,3160,3170,3170,3160,942
|
|
20241023,145900,57163525,3175,3175,3175,3175,0
|
|
20241023,145800,57163525,3175,3175,3175,3175,0
|
|
20241023,145700,57163525,3175,3175,3175,3175,2
|
|
20241023,145600,57157175,3175,3175,3175,3175,315
|
|
20241023,145500,56157050,3175,3175,3175,3175,0
|
|
20241023,145400,56157050,3175,3175,3175,3175,1
|
|
20241023,145300,56153875,3180,3180,3180,3180,0
|
|
20241023,145200,56153875,3180,3180,3180,3180,0
|
|
20241023,145100,56153875,3180,3180,3180,3180,0
|
|
20241023,145000,56153875,3180,3180,3180,3180,0
|
|
20241023,144900,56153875,3180,3180,3180,3180,0
|
|
20241023,144800,56153875,3180,3180,3180,3180,0
|
|
20241023,144700,56153875,3180,3180,3180,3180,0
|
|
20241023,144600,56153875,3180,3180,3180,3180,0
|
|
20241023,144500,56153875,3180,3180,3180,3180,0
|
|
20241023,144400,56153875,3180,3180,3180,3180,0
|
|
20241023,144300,56153875,3180,3180,3180,3180,0
|
|
20241023,144200,56153875,3180,3180,3180,3180,0
|
|
20241023,144100,56153875,3180,3180,3180,3180,0
|
|
20241023,144000,56153875,3180,3180,3180,3180,0
|
|
20241023,143900,56153875,3180,3180,3180,3180,0
|
|
20241023,143800,56153875,3180,3180,3180,3180,0
|
|
20241023,143700,56153875,3180,3180,3180,3180,0
|
|
20241023,143600,56153875,3180,3180,3180,3180,0
|
|
20241023,143500,56153875,3180,3180,3180,3180,0
|
|
20241023,143400,56153875,3180,3180,3180,3180,499
|
|
20241023,143300,54567055,3175,3175,3175,3175,0
|
|
20241023,143200,54567055,3175,3175,3175,3175,1
|
|
20241023,143100,54563880,3175,3175,3175,3175,0
|
|
20241023,143000,54563880,3175,3175,3175,3175,0
|
|
20241023,142900,54563880,3175,3175,3175,3175,0
|
|
20241023,142800,54563880,3175,3175,3175,3175,0
|
|
20241023,142700,54563880,3175,3175,3175,3175,0
|
|
20241023,142600,54563880,3175,3175,3175,3175,0
|
|
20241023,142500,54563880,3175,3175,3175,3175,0
|
|
20241023,142400,54563880,3175,3175,3175,3175,0
|
|
20241023,142300,54563880,3175,3175,3175,3175,0
|
|
20241023,142200,54563880,3175,3175,3175,3175,4
|
|
20241023,142100,54551180,3165,3165,3165,3165,0
|
|
20241023,142000,54551180,3165,3165,3165,3165,0
|
|
20241023,141900,54551180,3165,3165,3165,3165,0
|
|
20241023,141800,54551180,3165,3165,3165,3165,27
|
|
20241023,141700,54465725,3165,3165,3165,3165,0
|
|
20241023,141600,54465725,3165,3165,3165,3165,0
|
|
20241023,141500,54465725,3165,3165,3165,3165,0
|
|
20241023,141400,54465725,3165,3165,3165,3165,0
|
|
20241023,141300,54465725,3165,3165,3165,3165,0
|
|
20241023,141200,54465725,3165,3165,3165,3165,0
|
|
20241023,141100,54465725,3165,3165,3165,3165,0
|
|
20241023,141000,54465725,3165,3165,3165,3165,200
|
|
20241023,140900,53832725,3165,3165,3165,3165,0
|
|
20241023,140800,53832725,3165,3165,3165,3165,0
|
|
20241023,140700,53832725,3165,3165,3165,3165,0
|
|
20241023,140600,53832725,3165,3165,3165,3165,0
|
|
20241023,140500,53832725,3165,3165,3165,3165,0
|
|
20241023,140400,53832725,3165,3165,3165,3165,0
|
|
20241023,140300,53832725,3165,3165,3165,3165,0
|
|
20241023,140200,53832725,3165,3165,3165,3165,405
|
|
20241023,140100,52550900,3165,3165,3165,3165,0
|
|
20241023,140000,52550900,3165,3165,3165,3165,0
|
|
20241023,135900,52550900,3165,3165,3165,3165,0
|
|
20241023,135800,52550900,3165,3165,3165,3165,0
|
|
20241023,135700,52550900,3165,3165,3165,3165,0
|
|
20241023,135600,52550900,3165,3165,3165,3165,0
|
|
20241023,135500,52550900,3165,3165,3165,3165,0
|
|
20241023,135400,52550900,3165,3165,3165,3165,0
|
|
20241023,135300,52550900,3165,3165,3165,3165,4
|
|
20241023,135200,52538240,3165,3165,3165,3165,0
|
|
20241023,135100,52538240,3165,3165,3165,3165,0
|
|
20241023,135000,52538240,3165,3165,3165,3165,0
|
|
20241023,134900,52538240,3165,3165,3165,3165,0
|
|
20241023,134800,52538240,3165,3175,3175,3165,1850
|
|
20241023,134700,46680735,3175,3175,3175,3175,0
|
|
20241023,134600,46680735,3175,3175,3175,3175,0
|
|
20241023,134500,46680735,3175,3175,3175,3175,163
|
|
20241023,134400,46163210,3175,3175,3175,3175,509
|
|
20241023,134300,44547135,3175,3175,3175,3175,4
|
|
20241023,134200,44534435,3175,3175,3175,3175,4
|
|
20241023,134100,44521735,3175,3175,3175,3175,1
|
|
20241023,134000,44518560,3175,3175,3175,3175,0
|
|
20241023,133900,44518560,3175,3175,3175,3175,0
|
|
20241023,133800,44518560,3175,3175,3175,3175,0
|
|
20241023,133700,44518560,3175,3175,3175,3175,0
|
|
20241023,133600,44518560,3175,3175,3175,3175,0
|
|
20241023,133500,44518560,3175,3175,3175,3175,0
|
|
20241023,133400,44518560,3175,3175,3175,3175,0
|
|
20241023,133300,44518560,3175,3175,3175,3175,0
|
|
20241023,133200,44518560,3175,3175,3175,3175,0
|
|
20241023,133100,44518560,3175,3175,3175,3175,0
|
|
20241023,133000,44518560,3175,3175,3175,3175,0
|
|
20241023,132900,44518560,3175,3175,3175,3175,0
|
|
20241023,132800,44518560,3175,3175,3175,3175,0
|
|
20241023,132700,44518560,3175,3175,3175,3175,0
|
|
20241023,132600,44518560,3175,3175,3175,3175,1
|
|
20241023,132500,44515385,3175,3175,3175,3175,1
|
|
20241023,132400,44512210,3175,3175,3175,3175,0
|
|
20241023,132300,44512210,3175,3175,3175,3175,0
|
|
20241023,132200,44512210,3175,3175,3175,3175,0
|
|
20241023,132100,44512210,3175,3175,3175,3175,0
|
|
20241023,132000,44512210,3175,3175,3175,3175,0
|
|
20241023,131900,44512210,3175,3175,3175,3175,0
|
|
20241023,131800,44512210,3175,3175,3175,3175,0
|
|
20241023,131700,44512210,3175,3175,3175,3175,0
|
|
20241023,131600,44512210,3175,3175,3175,3175,0
|
|
20241023,131500,44512210,3175,3175,3175,3175,0
|
|
20241023,131400,44512210,3175,3175,3175,3175,0
|
|
20241023,131300,44512210,3175,3175,3175,3175,0
|
|
20241023,131200,44512210,3175,3175,3175,3175,0
|
|
20241023,131100,44512210,3175,3175,3175,3175,0
|
|
20241023,131000,44512210,3175,3175,3175,3175,0
|
|
20241023,130900,44512210,3175,3175,3175,3175,0
|
|
20241023,130800,44512210,3175,3175,3175,3175,0
|
|
20241023,130700,44512210,3175,3175,3175,3175,0
|
|
20241023,130600,44512210,3175,3175,3175,3175,0
|
|
20241023,130500,44512210,3175,3175,3175,3175,0
|
|
20241023,130400,44512210,3175,3175,3175,3175,0
|
|
20241023,130300,44512210,3175,3175,3175,3175,0
|
|
20241023,130200,44512210,3175,3175,3175,3175,0
|
|
20241023,130100,44512210,3175,3175,3175,3175,0
|
|
20241023,130000,44512210,3175,3175,3175,3175,0
|
|
20241023,125900,44512210,3175,3175,3175,3175,0
|
|
20241023,125800,44512210,3175,3175,3175,3175,0
|
|
20241023,125700,44512210,3175,3175,3175,3175,0
|
|
20241023,125600,44512210,3175,3175,3175,3175,0
|
|
20241023,125500,44512210,3175,3175,3175,3175,0
|
|
20241023,125400,44512210,3175,3175,3175,3175,0
|
|
20241023,125300,44512210,3175,3175,3175,3175,0
|
|
20241023,125200,44512210,3175,3175,3175,3175,0
|
|
20241023,125100,44512210,3175,3175,3175,3175,0
|
|
20241023,125000,44512210,3175,3175,3175,3175,0
|
|
20241023,124900,44512210,3175,3175,3175,3175,0
|
|
20241023,124800,44512210,3175,3175,3175,3175,0
|
|
20241023,124700,44512210,3175,3175,3175,3175,0
|
|
20241023,124600,44512210,3175,3175,3175,3175,0
|
|
20241023,124500,44512210,3175,3175,3175,3175,0
|
|
20241023,124400,44512210,3175,3175,3175,3175,0
|
|
20241023,124300,44512210,3175,3175,3175,3175,0
|
|
20241023,124200,44512210,3175,3175,3175,3175,0
|
|
20241023,124100,44512210,3175,3175,3175,3175,0
|
|
20241023,124000,44512210,3175,3175,3175,3175,0
|
|
20241023,123900,44512210,3175,3175,3175,3175,0
|
|
20241023,123800,44512210,3175,3175,3175,3175,0
|
|
20241023,123700,44512210,3175,3175,3175,3175,0
|
|
20241023,123600,44512210,3175,3175,3175,3175,0
|
|
20241023,123500,44512210,3175,3175,3175,3175,1
|
|
20241023,123400,44509035,3175,3175,3175,3175,1
|
|
20241023,123300,44505860,3165,3165,3165,3165,0
|
|
20241023,123200,44505860,3165,3165,3165,3165,0
|
|
20241023,123100,44505860,3165,3165,3165,3165,0
|
|
20241023,123000,44505860,3165,3165,3165,3165,0
|
|
20241023,122900,44505860,3165,3165,3165,3165,0
|
|
20241023,122800,44505860,3165,3165,3165,3165,0
|
|
20241023,122700,44505860,3165,3165,3165,3165,0
|
|
20241023,122600,44505860,3165,3165,3165,3165,0
|
|
20241023,122500,44505860,3165,3165,3165,3165,0
|
|
20241023,122400,44505860,3165,3165,3165,3165,0
|
|
20241023,122300,44505860,3165,3165,3165,3165,0
|
|
20241023,122200,44505860,3165,3165,3165,3165,0
|
|
20241023,122100,44505860,3165,3165,3165,3165,1
|
|
20241023,122000,44502695,3175,3175,3175,3175,0
|
|
20241023,121900,44502695,3175,3175,3175,3175,0
|
|
20241023,121800,44502695,3175,3175,3175,3175,0
|
|
20241023,121700,44502695,3175,3175,3175,3175,0
|
|
20241023,121600,44502695,3175,3175,3175,3175,0
|
|
20241023,121500,44502695,3175,3175,3175,3175,0
|
|
20241023,121400,44502695,3175,3175,3175,3175,0
|
|
20241023,121300,44502695,3175,3175,3175,3175,0
|
|
20241023,121200,44502695,3175,3175,3175,3175,0
|
|
20241023,121100,44502695,3175,3175,3175,3175,0
|
|
20241023,121000,44502695,3175,3175,3175,3175,0
|
|
20241023,120900,44502695,3175,3175,3175,3175,0
|
|
20241023,120800,44502695,3175,3175,3175,3175,0
|
|
20241023,120700,44502695,3175,3175,3175,3175,0
|
|
20241023,120600,44502695,3175,3175,3175,3175,0
|
|
20241023,120500,44502695,3175,3175,3175,3175,0
|
|
20241023,120400,44502695,3175,3175,3175,3175,0
|
|
20241023,120300,44502695,3175,3175,3175,3175,0
|
|
20241023,120200,44502695,3175,3175,3175,3175,0
|
|
20241023,120100,44502695,3175,3175,3175,3175,0
|
|
20241023,120000,44502695,3175,3175,3175,3175,0
|
|
20241023,115900,44502695,3175,3175,3175,3175,0
|
|
20241023,115800,44502695,3175,3175,3175,3175,0
|
|
20241023,115700,44502695,3175,3175,3175,3175,0
|
|
20241023,115600,44502695,3175,3175,3175,3175,0
|
|
20241023,115500,44502695,3175,3175,3175,3175,0
|
|
20241023,115400,44502695,3175,3175,3175,3175,0
|
|
20241023,115300,44502695,3175,3175,3175,3175,10
|
|
20241023,115200,44470945,3175,3175,3175,3175,0
|
|
20241023,115100,44470945,3175,3175,3175,3175,0
|
|
20241023,115000,44470945,3175,3175,3175,3175,0
|
|
20241023,114900,44470945,3175,3175,3175,3175,0
|
|
20241023,114800,44470945,3175,3175,3175,3175,0
|
|
20241023,114700,44470945,3175,3175,3175,3175,0
|
|
20241023,114600,44470945,3175,3175,3175,3175,0
|
|
20241023,114500,44470945,3175,3175,3175,3175,0
|
|
20241023,114400,44470945,3175,3175,3175,3175,0
|
|
20241023,114300,44470945,3175,3180,3180,3175,656
|
|
20241023,114200,42388140,3175,3175,3175,3175,1340
|
|
20241023,114100,38133640,3180,3180,3180,3180,0
|
|
20241023,114000,38133640,3180,3180,3180,3180,0
|
|
20241023,113900,38133640,3180,3180,3180,3180,0
|
|
20241023,113800,38133640,3180,3180,3180,3180,0
|
|
20241023,113700,38133640,3180,3180,3180,3180,50
|
|
20241023,113600,37974640,3180,3180,3180,3180,0
|
|
20241023,113500,37974640,3180,3180,3180,3180,0
|
|
20241023,113400,37974640,3180,3180,3180,3180,0
|
|
20241023,113300,37974640,3180,3180,3180,3180,24
|
|
20241023,113200,37898320,3180,3180,3180,3180,150
|
|
20241023,113100,37421320,3180,3180,3180,3180,0
|
|
20241023,113000,37421320,3180,3180,3180,3180,0
|
|
20241023,112900,37421320,3180,3180,3180,3180,0
|
|
20241023,112800,37421320,3180,3180,3180,3180,0
|
|
20241023,112700,37421320,3180,3180,3180,3180,0
|
|
20241023,112600,37421320,3180,3180,3180,3180,100
|
|
20241023,112500,37103320,3180,3180,3180,3180,0
|
|
20241023,112400,37103320,3180,3180,3180,3180,0
|
|
20241023,112300,37103320,3180,3180,3180,3180,0
|
|
20241023,112200,37103320,3180,3180,3180,3180,0
|
|
20241023,112100,37103320,3180,3180,3180,3180,0
|
|
20241023,112000,37103320,3180,3180,3180,3180,0
|
|
20241023,111900,37103320,3180,3180,3180,3180,0
|
|
20241023,111800,37103320,3180,3180,3180,3180,0
|
|
20241023,111700,37103320,3180,3180,3180,3180,0
|
|
20241023,111600,37103320,3180,3180,3180,3180,0
|
|
20241023,111500,37103320,3180,3180,3180,3180,32
|
|
20241023,111400,37001560,3180,3180,3180,3180,0
|
|
20241023,111300,37001560,3180,3180,3180,3180,0
|
|
20241023,111200,37001560,3180,3180,3180,3180,2
|
|
20241023,111100,36995200,3175,3175,3175,3175,0
|
|
20241023,111000,36995200,3175,3175,3175,3175,0
|
|
20241023,110900,36995200,3175,3175,3175,3175,0
|
|
20241023,110800,36995200,3175,3175,3175,3175,0
|
|
20241023,110700,36995200,3175,3175,3175,3175,0
|
|
20241023,110600,36995200,3175,3175,3175,3175,0
|
|
20241023,110500,36995200,3175,3175,3175,3175,3
|
|
20241023,110400,36985675,3180,3180,3180,3180,0
|
|
20241023,110300,36985675,3180,3180,3180,3180,0
|
|
20241023,110200,36985675,3180,3180,3180,3180,0
|
|
20241023,110100,36985675,3180,3180,3180,3180,0
|
|
20241023,110000,36985675,3180,3180,3180,3180,0
|
|
20241023,105900,36985675,3180,3180,3180,3180,0
|
|
20241023,105800,36985675,3180,3180,3180,3180,0
|
|
20241023,105700,36985675,3180,3180,3180,3180,0
|
|
20241023,105600,36985675,3180,3180,3180,3180,0
|
|
20241023,105500,36985675,3180,3180,3180,3180,0
|
|
20241023,105400,36985675,3180,3180,3180,3180,0
|
|
20241023,105300,36985675,3180,3180,3180,3180,0
|
|
20241023,105200,36985675,3180,3180,3180,3180,0
|
|
20241023,105100,36985675,3180,3180,3180,3180,0
|
|
20241023,105000,36985675,3180,3180,3180,3180,0
|
|
20241023,104900,36985675,3180,3180,3180,3180,0
|
|
20241023,104800,36985675,3180,3180,3180,3180,0
|
|
20241023,104700,36985675,3180,3180,3180,3180,0
|
|
20241023,104600,36985675,3180,3180,3180,3180,0
|
|
20241023,104500,36985675,3180,3180,3180,3180,0
|
|
20241023,104400,36985675,3180,3180,3180,3180,0
|
|
20241023,104300,36985675,3180,3180,3180,3180,0
|
|
20241023,104200,36985675,3180,3180,3180,3180,200
|
|
20241023,104100,36349675,3175,3175,3175,3175,0
|
|
20241023,104000,36349675,3175,3175,3175,3175,0
|
|
20241023,103900,36349675,3175,3180,3180,3175,960
|
|
20241023,103800,33299175,3175,3175,3175,3175,0
|
|
20241023,103700,33299175,3175,3175,3175,3175,0
|
|
20241023,103600,33299175,3175,3175,3175,3175,0
|
|
20241023,103500,33299175,3175,3175,3175,3175,0
|
|
20241023,103400,33299175,3175,3175,3175,3175,0
|
|
20241023,103300,33299175,3175,3175,3175,3175,0
|
|
20241023,103200,33299175,3175,3175,3175,3175,0
|
|
20241023,103100,33299175,3175,3175,3175,3175,0
|
|
20241023,103000,33299175,3175,3175,3175,3175,0
|
|
20241023,102900,33299175,3175,3175,3175,3175,0
|
|
20241023,102800,33299175,3175,3175,3175,3175,0
|
|
20241023,102700,33299175,3175,3175,3175,3175,0
|
|
20241023,102600,33299175,3175,3175,3175,3175,0
|
|
20241023,102500,33299175,3175,3175,3175,3175,0
|
|
20241023,102400,33299175,3175,3175,3175,3175,31
|
|
20241023,102300,33200750,3180,3180,3180,3180,0
|
|
20241023,102200,33200750,3180,3180,3180,3180,0
|
|
20241023,102100,33200750,3180,3180,3180,3180,0
|
|
20241023,102000,33200750,3180,3180,3180,3180,0
|
|
20241023,101900,33200750,3180,3180,3180,3180,0
|
|
20241023,101800,33200750,3180,3180,3180,3180,0
|
|
20241023,101700,33200750,3180,3180,3180,3180,0
|
|
20241023,101600,33200750,3180,3180,3180,3180,0
|
|
20241023,101500,33200750,3180,3180,3180,3180,0
|
|
20241023,101400,33200750,3180,3180,3180,3180,0
|
|
20241023,101300,33200750,3180,3180,3180,3180,0
|
|
20241023,101200,33200750,3180,3180,3180,3180,0
|
|
20241023,101100,33200750,3180,3180,3180,3180,0
|
|
20241023,101000,33200750,3180,3180,3180,3180,0
|
|
20241023,100900,33200750,3180,3180,3180,3180,0
|
|
20241023,100800,33200750,3180,3180,3180,3180,0
|
|
20241023,100700,33200750,3180,3180,3180,3180,5
|
|
20241023,100600,33184850,3175,3175,3175,3175,142
|
|
20241023,100500,32734000,3180,3180,3180,3180,0
|
|
20241023,100400,32734000,3180,3180,3180,3180,0
|
|
20241023,100300,32734000,3180,3180,3180,3180,3
|
|
20241023,100200,32724460,3180,3180,3180,3180,1
|
|
20241023,100100,32721280,3180,3180,3180,3180,0
|
|
20241023,100000,32721280,3180,3180,3180,3180,0
|
|
20241023,095900,32721280,3180,3180,3180,3180,20
|
|
20241023,095800,32657680,3180,3180,3180,3180,0
|
|
20241023,095700,32657680,3180,3180,3180,3180,0
|
|
20241023,095600,32657680,3180,3180,3180,3180,0
|
|
20241023,095500,32657680,3180,3180,3180,3180,16
|
|
20241023,095400,32606800,3175,3175,3175,3175,0
|
|
20241023,095300,32606800,3175,3175,3175,3175,0
|
|
20241023,095200,32606800,3175,3175,3175,3175,0
|
|
20241023,095100,32606800,3175,3175,3175,3175,0
|
|
20241023,095000,32606800,3175,3175,3175,3175,0
|
|
20241023,094900,32606800,3175,3175,3175,3175,1
|
|
20241023,094800,32603625,3185,3185,3185,3185,0
|
|
20241023,094700,32603625,3185,3185,3185,3185,0
|
|
20241023,094600,32603625,3185,3185,3185,3185,0
|
|
20241023,094500,32603625,3185,3185,3185,3185,0
|
|
20241023,094400,32603625,3185,3185,3185,3185,0
|
|
20241023,094300,32603625,3185,3185,3185,3185,0
|
|
20241023,094200,32603625,3185,3185,3185,3185,0
|
|
20241023,094100,32603625,3185,3175,3185,3175,3
|
|
20241023,094000,32594090,3175,3175,3185,3175,9202
|
|
20241023,093900,3313975,3175,3175,3175,3175,0
|
|
20241023,093800,3313975,3175,3175,3175,3175,0
|
|
20241023,093700,3313975,3175,3175,3175,3175,0
|
|
20241023,093600,3313975,3175,3175,3175,3175,0
|
|
20241023,093500,3313975,3175,3175,3175,3175,0
|
|
20241023,093400,3313975,3175,3175,3175,3175,2
|
|
20241023,093300,3307625,3175,3175,3175,3175,7
|
|
20241023,093200,3285400,3175,3175,3175,3175,1
|
|
20241023,093100,3282225,3175,3175,3175,3175,3
|
|
20241023,093000,3272700,3165,3165,3165,3165,0
|
|
20241023,092900,3272700,3165,3165,3165,3165,0
|
|
20241023,092800,3272700,3165,3165,3165,3165,0
|
|
20241023,092700,3272700,3165,3165,3165,3165,0
|
|
20241023,092600,3272700,3165,3165,3165,3165,0
|
|
20241023,092500,3272700,3165,3165,3165,3165,0
|
|
20241023,092400,3272700,3165,3165,3165,3165,0
|
|
20241023,092300,3272700,3165,3165,3165,3165,1000
|
|
20241023,092200,107700,3165,3165,3165,3165,7
|
|
20241023,092100,85545,3165,3165,3165,3165,0
|
|
20241023,092000,85545,3165,3165,3165,3165,0
|
|
20241023,091900,85545,3165,3165,3165,3165,0
|
|
20241023,091800,85545,3165,3165,3165,3165,0
|
|
20241023,091700,85545,3165,3165,3165,3165,0
|
|
20241023,091600,85545,3165,3165,3165,3165,0
|
|
20241023,091500,85545,3165,3165,3165,3165,0
|
|
20241023,091400,85545,3165,3165,3165,3165,0
|
|
20241023,091300,85545,3165,3165,3165,3165,0
|
|
20241023,091200,85545,3165,3165,3165,3165,20
|
|
20241023,091100,22245,3175,3175,3175,3175,0
|
|
20241023,091000,22245,3175,3175,3175,3175,0
|
|
20241023,090900,22245,3175,3175,3175,3175,3
|
|
20241023,090800,12720,3180,3180,3180,3180,0
|
|
20241023,090700,12720,3180,3180,3180,3180,0
|
|
20241023,090600,12720,3180,3180,3180,3180,0
|
|
20241023,090500,12720,3180,3180,3180,3180,0
|
|
20241023,090400,12720,3180,3180,3180,3180,0
|
|
20241023,090300,12720,3180,3180,3180,3180,0
|
|
20241023,090200,12720,3180,3180,3180,3180,0
|
|
20241023,090100,12720,3180,3180,3180,3180,0
|
|
20241023,090000,12720,3180,3180,3180,3180,4
|