700 lines
32 KiB
CSV
700 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,203700,48186545,3910,3910,3910,3910,539
|
|
20241015,203600,48186545,3910,3910,3910,3910,0
|
|
20241015,203500,48186545,3910,3910,3910,3910,0
|
|
20241015,203400,48186545,3910,3910,3910,3910,0
|
|
20241015,203300,48186545,3910,3910,3910,3910,0
|
|
20241015,203200,48186545,3910,3910,3910,3910,0
|
|
20241015,203100,48186545,3910,3910,3910,3910,0
|
|
20241015,203000,48186545,3910,3910,3910,3910,0
|
|
20241015,202900,48186545,3910,3910,3910,3910,0
|
|
20241015,202800,48186545,3910,3910,3910,3910,0
|
|
20241015,202700,48186545,3910,3910,3910,3910,0
|
|
20241015,202600,48186545,3910,3910,3910,3910,0
|
|
20241015,202500,48186545,3910,3910,3910,3910,0
|
|
20241015,202400,48186545,3910,3910,3910,3910,0
|
|
20241015,202300,48186545,3910,3910,3910,3910,0
|
|
20241015,202200,48186545,3910,3910,3910,3910,0
|
|
20241015,202100,48186545,3910,3910,3910,3910,0
|
|
20241015,202000,48186545,3910,3910,3910,3910,0
|
|
20241015,201900,48186545,3910,3910,3910,3910,0
|
|
20241015,201800,48186545,3910,3910,3910,3910,0
|
|
20241015,201700,48186545,3910,3910,3910,3910,0
|
|
20241015,201600,48186545,3910,3910,3910,3910,0
|
|
20241015,201500,48186545,3910,3910,3910,3910,0
|
|
20241015,201400,48186545,3910,3910,3910,3910,0
|
|
20241015,201300,48186545,3910,3910,3910,3910,0
|
|
20241015,201200,48186545,3910,3910,3910,3910,0
|
|
20241015,201100,48186545,3910,3910,3910,3910,0
|
|
20241015,201000,48186545,3910,3910,3910,3910,0
|
|
20241015,200900,48186545,3910,3910,3910,3910,0
|
|
20241015,200800,48186545,3910,3910,3910,3910,0
|
|
20241015,200700,48186545,3910,3910,3910,3910,539
|
|
20241015,200600,48186545,3910,3910,3910,3910,0
|
|
20241015,200500,48186545,3910,3910,3910,3910,0
|
|
20241015,200400,48186545,3910,3910,3910,3910,0
|
|
20241015,200300,48186545,3910,3910,3910,3910,0
|
|
20241015,200200,48186545,3910,3910,3910,3910,0
|
|
20241015,200100,48186545,3910,3910,3910,3910,0
|
|
20241015,200000,48186545,3910,3910,3910,3910,0
|
|
20241015,195900,48186545,3910,3910,3910,3910,0
|
|
20241015,195800,48186545,3910,3910,3910,3910,0
|
|
20241015,195700,48186545,3910,3910,3910,3910,0
|
|
20241015,195600,48186545,3910,3910,3910,3910,0
|
|
20241015,195500,48186545,3910,3910,3910,3910,0
|
|
20241015,195400,48186545,3910,3910,3910,3910,0
|
|
20241015,195300,48186545,3910,3910,3910,3910,0
|
|
20241015,195200,48186545,3910,3910,3910,3910,0
|
|
20241015,195100,48186545,3910,3910,3910,3910,0
|
|
20241015,195000,48186545,3910,3910,3910,3910,0
|
|
20241015,194900,48186545,3910,3910,3910,3910,0
|
|
20241015,194800,48186545,3910,3910,3910,3910,0
|
|
20241015,194700,48186545,3910,3910,3910,3910,0
|
|
20241015,194600,48186545,3910,3910,3910,3910,0
|
|
20241015,194500,48186545,3910,3910,3910,3910,0
|
|
20241015,194400,48186545,3910,3910,3910,3910,0
|
|
20241015,194300,48186545,3910,3910,3910,3910,0
|
|
20241015,194200,48186545,3910,3910,3910,3910,0
|
|
20241015,194100,48186545,3910,3910,3910,3910,0
|
|
20241015,194000,48186545,3910,3910,3910,3910,0
|
|
20241015,193900,48186545,3910,3910,3910,3910,0
|
|
20241015,193800,48186545,3910,3910,3910,3910,0
|
|
20241015,193700,48186545,3910,3910,3910,3910,539
|
|
20241015,193600,48186545,3910,3910,3910,3910,0
|
|
20241015,193500,48186545,3910,3910,3910,3910,0
|
|
20241015,193400,48186545,3910,3910,3910,3910,0
|
|
20241015,193300,48186545,3910,3910,3910,3910,0
|
|
20241015,193200,48186545,3910,3910,3910,3910,0
|
|
20241015,193100,48186545,3910,3910,3910,3910,0
|
|
20241015,193000,48186545,3910,3910,3910,3910,0
|
|
20241015,192900,48186545,3910,3910,3910,3910,0
|
|
20241015,192800,48186545,3910,3910,3910,3910,0
|
|
20241015,192700,48186545,3910,3910,3910,3910,0
|
|
20241015,192600,48186545,3910,3910,3910,3910,0
|
|
20241015,192500,48186545,3910,3910,3910,3910,0
|
|
20241015,192400,48186545,3910,3910,3910,3910,0
|
|
20241015,192300,48186545,3910,3910,3910,3910,0
|
|
20241015,192200,48186545,3910,3910,3910,3910,0
|
|
20241015,192100,48186545,3910,3910,3910,3910,0
|
|
20241015,192000,48186545,3910,3910,3910,3910,0
|
|
20241015,191900,48186545,3910,3910,3910,3910,0
|
|
20241015,191800,48186545,3910,3910,3910,3910,0
|
|
20241015,191700,48186545,3910,3910,3910,3910,0
|
|
20241015,191600,48186545,3910,3910,3910,3910,0
|
|
20241015,191500,48186545,3910,3910,3910,3910,0
|
|
20241015,191400,48186545,3910,3910,3910,3910,0
|
|
20241015,191300,48186545,3910,3910,3910,3910,0
|
|
20241015,191200,48186545,3910,3910,3910,3910,0
|
|
20241015,191100,48186545,3910,3910,3910,3910,0
|
|
20241015,191000,48186545,3910,3910,3910,3910,0
|
|
20241015,190900,48186545,3910,3910,3910,3910,0
|
|
20241015,190800,48186545,3910,3910,3910,3910,0
|
|
20241015,190700,48186545,3910,3910,3910,3910,539
|
|
20241015,190600,48186545,3910,3910,3910,3910,0
|
|
20241015,190500,48186545,3910,3910,3910,3910,0
|
|
20241015,190400,48186545,3910,3910,3910,3910,0
|
|
20241015,190300,48186545,3910,3910,3910,3910,0
|
|
20241015,190200,48186545,3910,3910,3910,3910,0
|
|
20241015,190100,48186545,3910,3910,3910,3910,0
|
|
20241015,190000,48186545,3910,3910,3910,3910,0
|
|
20241015,185900,48186545,3910,3910,3910,3910,0
|
|
20241015,185800,48186545,3910,3910,3910,3910,0
|
|
20241015,185700,48186545,3910,3910,3910,3910,0
|
|
20241015,185600,48186545,3910,3910,3910,3910,0
|
|
20241015,185500,48186545,3910,3910,3910,3910,0
|
|
20241015,185400,48186545,3910,3910,3910,3910,0
|
|
20241015,185300,48186545,3910,3910,3910,3910,0
|
|
20241015,185200,48186545,3910,3910,3910,3910,0
|
|
20241015,185100,48186545,3910,3910,3910,3910,0
|
|
20241015,185000,48186545,3910,3910,3910,3910,0
|
|
20241015,184900,48186545,3910,3910,3910,3910,0
|
|
20241015,184800,48186545,3910,3910,3910,3910,0
|
|
20241015,184700,48186545,3910,3910,3910,3910,0
|
|
20241015,184600,48186545,3910,3910,3910,3910,0
|
|
20241015,184500,48186545,3910,3910,3910,3910,0
|
|
20241015,184400,48186545,3910,3910,3910,3910,0
|
|
20241015,184300,48186545,3910,3910,3910,3910,0
|
|
20241015,184200,48186545,3910,3910,3910,3910,0
|
|
20241015,184100,48186545,3910,3910,3910,3910,0
|
|
20241015,184000,48186545,3910,3910,3910,3910,0
|
|
20241015,183900,48186545,3910,3910,3910,3910,0
|
|
20241015,183800,48186545,3910,3910,3910,3910,0
|
|
20241015,183700,48186545,3910,3910,3910,3910,539
|
|
20241015,183600,48186545,3910,3910,3910,3910,0
|
|
20241015,183500,48186545,3910,3910,3910,3910,0
|
|
20241015,183400,48186545,3910,3910,3910,3910,0
|
|
20241015,183300,48186545,3910,3910,3910,3910,0
|
|
20241015,183200,48186545,3910,3910,3910,3910,0
|
|
20241015,183100,48186545,3910,3910,3910,3910,0
|
|
20241015,183000,48186545,3910,3910,3910,3910,0
|
|
20241015,182900,48186545,3910,3910,3910,3910,0
|
|
20241015,182800,48186545,3910,3910,3910,3910,0
|
|
20241015,182700,48186545,3910,3910,3910,3910,0
|
|
20241015,182600,48186545,3910,3910,3910,3910,0
|
|
20241015,182500,48186545,3910,3910,3910,3910,0
|
|
20241015,182400,48186545,3910,3910,3910,3910,0
|
|
20241015,182300,48186545,3910,3910,3910,3910,0
|
|
20241015,182200,48186545,3910,3910,3910,3910,0
|
|
20241015,182100,48186545,3910,3910,3910,3910,0
|
|
20241015,182000,48186545,3910,3910,3910,3910,0
|
|
20241015,181900,48186545,3910,3910,3910,3910,0
|
|
20241015,181800,48186545,3910,3910,3910,3910,0
|
|
20241015,181700,48186545,3910,3910,3910,3910,0
|
|
20241015,181600,48186545,3910,3910,3910,3910,0
|
|
20241015,181500,48186545,3910,3910,3910,3910,0
|
|
20241015,181400,48186545,3910,3910,3910,3910,0
|
|
20241015,181300,48186545,3910,3910,3910,3910,0
|
|
20241015,181200,48186545,3910,3910,3910,3910,0
|
|
20241015,181100,48186545,3910,3910,3910,3910,0
|
|
20241015,181000,48186545,3910,3910,3910,3910,0
|
|
20241015,180900,48186545,3910,3910,3910,3910,0
|
|
20241015,180800,48186545,3910,3910,3910,3910,0
|
|
20241015,180700,48186545,3910,3910,3910,3910,539
|
|
20241015,180600,48186545,3910,3910,3910,3910,0
|
|
20241015,180500,48186545,3910,3910,3910,3910,0
|
|
20241015,180400,48186545,3910,3910,3910,3910,0
|
|
20241015,180300,48186545,3910,3910,3910,3910,0
|
|
20241015,180200,48186545,3910,3910,3910,3910,0
|
|
20241015,180100,48186545,3910,3910,3910,3910,0
|
|
20241015,180000,48186545,3910,3910,3910,3910,0
|
|
20241015,175900,48186545,3910,3910,3910,3910,0
|
|
20241015,175800,48186545,3910,3910,3910,3910,0
|
|
20241015,175700,48186545,3910,3910,3910,3910,0
|
|
20241015,175600,48186545,3910,3910,3910,3910,0
|
|
20241015,175500,48186545,3910,3910,3910,3910,0
|
|
20241015,175400,48186545,3910,3910,3910,3910,0
|
|
20241015,175300,48186545,3910,3910,3910,3910,0
|
|
20241015,175200,48186545,3910,3910,3910,3910,0
|
|
20241015,175100,48186545,3910,3910,3910,3910,0
|
|
20241015,175000,48186545,3910,3910,3910,3910,0
|
|
20241015,174900,48186545,3910,3910,3910,3910,0
|
|
20241015,174800,48186545,3910,3910,3910,3910,0
|
|
20241015,174700,48186545,3910,3910,3910,3910,0
|
|
20241015,174600,48186545,3910,3910,3910,3910,0
|
|
20241015,174500,48186545,3910,3910,3910,3910,0
|
|
20241015,174400,48186545,3910,3910,3910,3910,0
|
|
20241015,174300,48186545,3910,3910,3910,3910,0
|
|
20241015,174200,48186545,3910,3910,3910,3910,0
|
|
20241015,174100,48186545,3910,3910,3910,3910,0
|
|
20241015,174000,48186545,3910,3910,3910,3910,0
|
|
20241015,173900,48186545,3910,3910,3910,3910,0
|
|
20241015,173800,48186545,3910,3910,3910,3910,0
|
|
20241015,173700,48186545,3910,3910,3910,3910,539
|
|
20241015,173600,48186545,3910,3910,3910,3910,0
|
|
20241015,173500,48186545,3910,3910,3910,3910,0
|
|
20241015,173400,48186545,3910,3910,3910,3910,0
|
|
20241015,173300,48186545,3910,3910,3910,3910,0
|
|
20241015,173200,48186545,3910,3910,3910,3910,0
|
|
20241015,173100,48186545,3910,3910,3910,3910,0
|
|
20241015,173000,48186545,3910,3910,3910,3910,0
|
|
20241015,172900,48186545,3910,3910,3910,3910,0
|
|
20241015,172800,48186545,3910,3910,3910,3910,0
|
|
20241015,172700,48186545,3910,3910,3910,3910,0
|
|
20241015,172600,48186545,3910,3910,3910,3910,0
|
|
20241015,172500,48186545,3910,3910,3910,3910,0
|
|
20241015,172400,48186545,3910,3910,3910,3910,0
|
|
20241015,172300,48186545,3910,3910,3910,3910,0
|
|
20241015,172200,48186545,3910,3910,3910,3910,0
|
|
20241015,172100,48186545,3910,3910,3910,3910,0
|
|
20241015,172000,48186545,3910,3910,3910,3910,0
|
|
20241015,171900,48186545,3910,3910,3910,3910,0
|
|
20241015,171800,48186545,3910,3910,3910,3910,0
|
|
20241015,171700,48186545,3910,3910,3910,3910,0
|
|
20241015,171600,48186545,3910,3910,3910,3910,0
|
|
20241015,171500,48186545,3910,3910,3910,3910,0
|
|
20241015,171400,48186545,3910,3910,3910,3910,0
|
|
20241015,171300,48186545,3910,3910,3910,3910,0
|
|
20241015,171200,48186545,3910,3910,3910,3910,0
|
|
20241015,171100,48186545,3910,3910,3910,3910,0
|
|
20241015,171000,48186545,3910,3910,3910,3910,0
|
|
20241015,170900,48186545,3910,3910,3910,3910,0
|
|
20241015,170800,48186545,3910,3910,3910,3910,0
|
|
20241015,170700,48186545,3910,3910,3910,3910,539
|
|
20241015,170600,48186545,3910,3910,3910,3910,0
|
|
20241015,170500,48186545,3910,3910,3910,3910,0
|
|
20241015,170400,48186545,3910,3910,3910,3910,0
|
|
20241015,170300,48186545,3910,3910,3910,3910,0
|
|
20241015,170200,48186545,3910,3910,3910,3910,0
|
|
20241015,170100,48186545,3910,3910,3910,3910,0
|
|
20241015,170000,48186545,3910,3910,3910,3910,0
|
|
20241015,165900,48186545,3910,3910,3910,3910,0
|
|
20241015,165800,48186545,3910,3910,3910,3910,0
|
|
20241015,165700,48186545,3910,3910,3910,3910,0
|
|
20241015,165600,48186545,3910,3910,3910,3910,0
|
|
20241015,165500,48186545,3910,3910,3910,3910,0
|
|
20241015,165400,48186545,3910,3910,3910,3910,0
|
|
20241015,165300,48186545,3910,3910,3910,3910,0
|
|
20241015,165200,48186545,3910,3910,3910,3910,0
|
|
20241015,165100,48186545,3910,3910,3910,3910,0
|
|
20241015,165000,48186545,3910,3910,3910,3910,0
|
|
20241015,164900,48186545,3910,3910,3910,3910,0
|
|
20241015,164800,48186545,3910,3910,3910,3910,0
|
|
20241015,164700,48186545,3910,3910,3910,3910,0
|
|
20241015,164600,48186545,3910,3910,3910,3910,0
|
|
20241015,164500,48186545,3910,3910,3910,3910,0
|
|
20241015,164400,48186545,3910,3910,3910,3910,0
|
|
20241015,164300,48186545,3910,3910,3910,3910,0
|
|
20241015,164200,48186545,3910,3910,3910,3910,0
|
|
20241015,164100,48186545,3910,3910,3910,3910,0
|
|
20241015,164000,48186545,3910,3910,3910,3910,0
|
|
20241015,163900,48186545,3910,3910,3910,3910,0
|
|
20241015,163800,48186545,3910,3910,3910,3910,0
|
|
20241015,163700,48186545,3910,3910,3910,3910,539
|
|
20241015,163600,48186545,3910,3910,3910,3910,0
|
|
20241015,163500,48186545,3910,3910,3910,3910,0
|
|
20241015,163400,48186545,3910,3910,3910,3910,0
|
|
20241015,163300,48186545,3910,3910,3910,3910,0
|
|
20241015,163200,48186545,3910,3910,3910,3910,0
|
|
20241015,163100,48186545,3910,3910,3910,3910,0
|
|
20241015,163000,48186545,3910,3910,3910,3910,0
|
|
20241015,162900,48186545,3910,3910,3910,3910,0
|
|
20241015,162800,48186545,3910,3910,3910,3910,0
|
|
20241015,162700,48186545,3910,3910,3910,3910,0
|
|
20241015,162600,48186545,3910,3910,3910,3910,0
|
|
20241015,162500,48186545,3910,3910,3910,3910,0
|
|
20241015,162400,48186545,3910,3910,3910,3910,0
|
|
20241015,162300,48186545,3910,3910,3910,3910,0
|
|
20241015,162200,48186545,3910,3910,3910,3910,0
|
|
20241015,162100,48186545,3910,3910,3910,3910,0
|
|
20241015,162000,48186545,3910,3910,3910,3910,0
|
|
20241015,161900,48186545,3910,3910,3910,3910,0
|
|
20241015,161800,48186545,3910,3910,3910,3910,0
|
|
20241015,161700,48186545,3910,3910,3910,3910,0
|
|
20241015,161600,48186545,3910,3910,3910,3910,0
|
|
20241015,161500,48186545,3910,3910,3910,3910,0
|
|
20241015,161400,48186545,3910,3910,3910,3910,0
|
|
20241015,161300,48186545,3910,3910,3910,3910,0
|
|
20241015,161200,48186545,3910,3910,3910,3910,0
|
|
20241015,161100,48186545,3910,3910,3910,3910,0
|
|
20241015,161000,48186545,3910,3910,3910,3910,0
|
|
20241015,160900,48186545,3910,3910,3910,3910,0
|
|
20241015,160800,48186545,3910,3910,3910,3910,0
|
|
20241015,160700,48186545,3910,3910,3910,3910,539
|
|
20241015,160600,48186545,3910,3910,3910,3910,0
|
|
20241015,160500,48186545,3910,3910,3910,3910,0
|
|
20241015,160400,48186545,3910,3910,3910,3910,0
|
|
20241015,160300,48186545,3910,3910,3910,3910,0
|
|
20241015,160200,48186545,3910,3910,3910,3910,0
|
|
20241015,160100,48186545,3910,3910,3910,3910,0
|
|
20241015,160000,48186545,3910,3910,3910,3910,0
|
|
20241015,155900,48186545,3910,3910,3910,3910,0
|
|
20241015,155800,48186545,3910,3910,3910,3910,0
|
|
20241015,155700,48186545,3910,3910,3910,3910,0
|
|
20241015,155600,48186545,3910,3910,3910,3910,0
|
|
20241015,155500,48186545,3910,3910,3910,3910,0
|
|
20241015,155400,48186545,3910,3910,3910,3910,0
|
|
20241015,155300,48186545,3910,3910,3910,3910,0
|
|
20241015,155200,48186545,3910,3910,3910,3910,0
|
|
20241015,155100,48186545,3910,3910,3910,3910,0
|
|
20241015,155000,48186545,3910,3910,3910,3910,0
|
|
20241015,154900,48186545,3910,3910,3910,3910,0
|
|
20241015,154800,48186545,3910,3910,3910,3910,0
|
|
20241015,154700,48186545,3910,3910,3910,3910,0
|
|
20241015,154600,48186545,3910,3910,3910,3910,0
|
|
20241015,154500,48186545,3910,3910,3910,3910,0
|
|
20241015,154400,48186545,3910,3910,3910,3910,0
|
|
20241015,154300,48186545,3910,3910,3910,3910,0
|
|
20241015,154200,48186545,3910,3910,3910,3910,0
|
|
20241015,154100,48186545,3910,3910,3910,3910,0
|
|
20241015,154000,48186545,3910,3910,3910,3910,0
|
|
20241015,153900,48186545,3910,3910,3910,3910,0
|
|
20241015,153800,48186545,3910,3910,3910,3910,0
|
|
20241015,153700,48186545,3910,3910,3910,3910,539
|
|
20241015,153600,48186545,3910,3910,3910,3910,0
|
|
20241015,153500,48186545,3910,3910,3910,3910,0
|
|
20241015,153400,48186545,3910,3910,3910,3910,0
|
|
20241015,153300,48186545,3910,3910,3910,3910,0
|
|
20241015,153200,48186545,3910,3910,3910,3910,0
|
|
20241015,153100,48186545,3910,3910,3910,3910,0
|
|
20241015,153000,48186545,3910,3910,3910,3910,539
|
|
20241015,152900,46079055,3900,3900,3900,3900,0
|
|
20241015,152800,46079055,3900,3900,3900,3900,0
|
|
20241015,152700,46079055,3900,3900,3900,3900,0
|
|
20241015,152600,46079055,3900,3900,3900,3900,0
|
|
20241015,152500,46079055,3900,3900,3900,3900,0
|
|
20241015,152400,46079055,3900,3900,3900,3900,0
|
|
20241015,152300,46079055,3900,3900,3900,3900,0
|
|
20241015,152200,46079055,3900,3900,3900,3900,0
|
|
20241015,152100,46079055,3900,3900,3900,3900,0
|
|
20241015,152000,46079055,3900,3900,3900,3900,0
|
|
20241015,151900,46079055,3900,3885,3900,3865,228
|
|
20241015,151800,45192915,3885,3885,3885,3885,0
|
|
20241015,151700,45192915,3885,3885,3885,3885,0
|
|
20241015,151600,45192915,3885,3890,3890,3885,21
|
|
20241015,151500,45111325,3885,3885,3885,3885,0
|
|
20241015,151400,45111325,3885,3885,3895,3885,21
|
|
20241015,151300,45029610,3885,3865,3885,3865,81
|
|
20241015,151200,44714950,3890,3890,3890,3890,30
|
|
20241015,151100,44598250,3885,3885,3885,3885,62
|
|
20241015,151000,44357380,3890,3890,3890,3890,0
|
|
20241015,150900,44357380,3890,3890,3890,3890,0
|
|
20241015,150800,44357380,3890,3890,3890,3890,80
|
|
20241015,150700,44046180,3880,3880,3880,3880,1
|
|
20241015,150600,44042300,3880,3880,3880,3880,0
|
|
20241015,150500,44042300,3880,3880,3880,3880,0
|
|
20241015,150400,44042300,3880,3880,3880,3880,0
|
|
20241015,150300,44042300,3880,3880,3880,3880,0
|
|
20241015,150200,44042300,3880,3880,3880,3880,0
|
|
20241015,150100,44042300,3880,3880,3880,3880,0
|
|
20241015,150000,44042300,3880,3880,3880,3880,0
|
|
20241015,145900,44042300,3880,3880,3880,3880,0
|
|
20241015,145800,44042300,3880,3880,3880,3880,0
|
|
20241015,145700,44042300,3880,3880,3880,3880,0
|
|
20241015,145600,44042300,3880,3880,3880,3880,2
|
|
20241015,145500,44034540,3865,3865,3865,3865,0
|
|
20241015,145400,44034540,3865,3865,3865,3865,0
|
|
20241015,145300,44034540,3865,3865,3865,3865,0
|
|
20241015,145200,44034540,3865,3865,3865,3865,0
|
|
20241015,145100,44034540,3865,3865,3865,3865,1
|
|
20241015,145000,44030675,3865,3865,3865,3865,0
|
|
20241015,144900,44030675,3865,3865,3895,3865,4
|
|
20241015,144800,44015155,3865,3865,3865,3865,0
|
|
20241015,144700,44015155,3865,3865,3865,3865,0
|
|
20241015,144600,44015155,3865,3865,3865,3865,1
|
|
20241015,144500,44011290,3865,3865,3865,3865,0
|
|
20241015,144400,44011290,3865,3865,3865,3865,0
|
|
20241015,144300,44011290,3865,3865,3865,3865,0
|
|
20241015,144200,44011290,3865,3865,3865,3865,0
|
|
20241015,144100,44011290,3865,3880,3895,3860,398
|
|
20241015,144000,42471335,3880,3880,3880,3880,0
|
|
20241015,143900,42471335,3880,3880,3880,3880,1
|
|
20241015,143800,42467455,3880,3880,3880,3880,0
|
|
20241015,143700,42467455,3880,3880,3880,3880,0
|
|
20241015,143600,42467455,3880,3880,3880,3880,1
|
|
20241015,143500,42463575,3895,3895,3895,3895,0
|
|
20241015,143400,42463575,3895,3895,3895,3895,0
|
|
20241015,143300,42463575,3895,3895,3895,3895,0
|
|
20241015,143200,42463575,3895,3895,3895,3895,0
|
|
20241015,143100,42463575,3895,3895,3895,3890,481
|
|
20241015,143000,40590085,3905,3905,3905,3905,0
|
|
20241015,142900,40590085,3905,3910,3910,3905,35
|
|
20241015,142800,40453295,3910,3905,3910,3905,16
|
|
20241015,142700,40390770,3905,3900,3905,3900,100
|
|
20241015,142600,40000275,3890,3890,3890,3890,301
|
|
20241015,142500,38829385,3890,3890,3890,3890,3
|
|
20241015,142400,38817715,3890,3895,3900,3890,330
|
|
20241015,142300,37530975,3905,3890,3905,3890,4
|
|
20241015,142200,37515375,3905,3905,3905,3905,0
|
|
20241015,142100,37515375,3905,3880,3905,3880,912
|
|
20241015,142000,33966350,3880,3880,3880,3880,0
|
|
20241015,141900,33966350,3880,3880,3880,3880,0
|
|
20241015,141800,33966350,3880,3880,3880,3880,0
|
|
20241015,141700,33966350,3880,3880,3880,3880,0
|
|
20241015,141600,33966350,3880,3880,3880,3880,3
|
|
20241015,141500,33954710,3870,3890,3890,3870,26
|
|
20241015,141400,33853780,3910,3880,3920,3880,361
|
|
20241015,141300,32444990,3875,3875,3875,3875,0
|
|
20241015,141200,32444990,3875,3875,3875,3875,0
|
|
20241015,141100,32444990,3875,3875,3875,3875,0
|
|
20241015,141000,32444990,3875,3875,3875,3875,0
|
|
20241015,140900,32444990,3875,3875,3875,3875,0
|
|
20241015,140800,32444990,3875,3875,3875,3875,0
|
|
20241015,140700,32444990,3875,3875,3875,3875,162
|
|
20241015,140600,31817240,3880,3880,3880,3880,0
|
|
20241015,140500,31817240,3880,3880,3880,3880,0
|
|
20241015,140400,31817240,3880,3880,3880,3880,0
|
|
20241015,140300,31817240,3880,3880,3880,3880,0
|
|
20241015,140200,31817240,3880,3880,3880,3880,0
|
|
20241015,140100,31817240,3880,3880,3880,3880,0
|
|
20241015,140000,31817240,3880,3880,3880,3880,0
|
|
20241015,135900,31817240,3880,3880,3880,3880,0
|
|
20241015,135800,31817240,3880,3880,3880,3880,0
|
|
20241015,135700,31817240,3880,3880,3880,3880,0
|
|
20241015,135600,31817240,3880,3880,3880,3880,0
|
|
20241015,135500,31817240,3880,3880,3880,3880,31
|
|
20241015,135400,31696960,3880,3880,3880,3880,400
|
|
20241015,135300,30144960,3880,3880,3880,3880,0
|
|
20241015,135200,30144960,3880,3880,3880,3880,0
|
|
20241015,135100,30144960,3880,3880,3880,3880,0
|
|
20241015,135000,30144960,3880,3880,3880,3880,0
|
|
20241015,134900,30144960,3880,3880,3880,3880,0
|
|
20241015,134800,30144960,3880,3880,3880,3880,0
|
|
20241015,134700,30144960,3880,3880,3880,3880,0
|
|
20241015,134600,30144960,3880,3880,3880,3880,0
|
|
20241015,134500,30144960,3880,3880,3880,3880,0
|
|
20241015,134400,30144960,3880,3880,3880,3880,0
|
|
20241015,134300,30144960,3880,3880,3880,3880,0
|
|
20241015,134200,30144960,3880,3880,3880,3880,0
|
|
20241015,134100,30144960,3880,3880,3880,3880,0
|
|
20241015,134000,30144960,3880,3880,3880,3880,0
|
|
20241015,133900,30144960,3880,3880,3880,3880,0
|
|
20241015,133800,30144960,3880,3880,3880,3880,2
|
|
20241015,133700,30137200,3875,3875,3875,3875,143
|
|
20241015,133600,29583075,3885,3885,3885,3885,0
|
|
20241015,133500,29583075,3885,3885,3885,3885,0
|
|
20241015,133400,29583075,3885,3885,3885,3885,0
|
|
20241015,133300,29583075,3885,3885,3885,3885,0
|
|
20241015,133200,29583075,3885,3885,3885,3885,0
|
|
20241015,133100,29583075,3885,3885,3885,3885,0
|
|
20241015,133000,29583075,3885,3885,3885,3885,0
|
|
20241015,132900,29583075,3885,3885,3885,3885,0
|
|
20241015,132800,29583075,3885,3885,3885,3885,0
|
|
20241015,132700,29583075,3885,3885,3885,3885,0
|
|
20241015,132600,29583075,3885,3885,3885,3885,128
|
|
20241015,132500,29085795,3880,3880,3880,3880,0
|
|
20241015,132400,29085795,3880,3880,3880,3880,0
|
|
20241015,132300,29085795,3880,3880,3880,3880,74
|
|
20241015,132200,28798675,3880,3880,3880,3880,0
|
|
20241015,132100,28798675,3880,3880,3880,3880,0
|
|
20241015,132000,28798675,3880,3880,3880,3880,0
|
|
20241015,131900,28798675,3880,3880,3880,3880,0
|
|
20241015,131800,28798675,3880,3880,3880,3880,0
|
|
20241015,131700,28798675,3880,3880,3880,3880,0
|
|
20241015,131600,28798675,3880,3880,3880,3880,0
|
|
20241015,131500,28798675,3880,3880,3880,3880,119
|
|
20241015,131400,28336955,3880,3880,3880,3880,0
|
|
20241015,131300,28336955,3880,3880,3880,3880,0
|
|
20241015,131200,28336955,3880,3880,3880,3880,0
|
|
20241015,131100,28336955,3880,3880,3880,3880,0
|
|
20241015,131000,28336955,3880,3880,3880,3880,0
|
|
20241015,130900,28336955,3880,3880,3880,3880,0
|
|
20241015,130800,28336955,3880,3880,3880,3880,0
|
|
20241015,130700,28336955,3880,3880,3880,3880,0
|
|
20241015,130600,28336955,3880,3880,3880,3880,0
|
|
20241015,130500,28336955,3880,3880,3880,3880,0
|
|
20241015,130400,28336955,3880,3880,3880,3880,0
|
|
20241015,130300,28336955,3880,3880,3880,3880,0
|
|
20241015,130200,28336955,3880,3880,3880,3880,0
|
|
20241015,130100,28336955,3880,3880,3880,3880,0
|
|
20241015,130000,28336955,3880,3880,3880,3880,1
|
|
20241015,125900,28333075,3875,3880,3880,3875,6
|
|
20241015,125800,28309815,3890,3875,3890,3875,2
|
|
20241015,125700,28302050,3865,3865,3865,3865,0
|
|
20241015,125600,28302050,3865,3865,3865,3865,0
|
|
20241015,125500,28302050,3865,3865,3865,3865,1
|
|
20241015,125400,28298185,3870,3870,3870,3870,1
|
|
20241015,125300,28294315,3875,3875,3875,3865,196
|
|
20241015,125200,27534825,3900,3880,3910,3880,293
|
|
20241015,125100,26392790,3890,3890,3890,3890,0
|
|
20241015,125000,26392790,3890,3890,3890,3890,0
|
|
20241015,124900,26392790,3890,3890,3890,3890,0
|
|
20241015,124800,26392790,3890,3865,3890,3865,3
|
|
20241015,124700,26381150,3860,3860,3860,3860,0
|
|
20241015,124600,26381150,3860,3860,3860,3860,0
|
|
20241015,124500,26381150,3860,3860,3860,3860,0
|
|
20241015,124400,26381150,3860,3860,3860,3860,0
|
|
20241015,124300,26381150,3860,3860,3860,3860,0
|
|
20241015,124200,26381150,3860,3860,3860,3860,88
|
|
20241015,124100,26041470,3855,3855,3855,3855,0
|
|
20241015,124000,26041470,3855,3855,3855,3855,0
|
|
20241015,123900,26041470,3855,3855,3855,3855,0
|
|
20241015,123800,26041470,3855,3855,3855,3855,0
|
|
20241015,123700,26041470,3855,3855,3855,3855,0
|
|
20241015,123600,26041470,3855,3855,3855,3855,0
|
|
20241015,123500,26041470,3855,3855,3855,3855,0
|
|
20241015,123400,26041470,3855,3855,3855,3855,90
|
|
20241015,123300,25694520,3860,3860,3860,3860,2
|
|
20241015,123200,25686800,3865,3865,3865,3865,0
|
|
20241015,123100,25686800,3865,3865,3865,3865,0
|
|
20241015,123000,25686800,3865,3865,3865,3865,0
|
|
20241015,122900,25686800,3865,3865,3865,3865,0
|
|
20241015,122800,25686800,3865,3865,3865,3865,0
|
|
20241015,122700,25686800,3865,3865,3865,3865,0
|
|
20241015,122600,25686800,3865,3865,3865,3865,20
|
|
20241015,122500,25609500,3885,3885,3885,3885,0
|
|
20241015,122400,25609500,3885,3885,3885,3885,0
|
|
20241015,122300,25609500,3885,3885,3885,3885,0
|
|
20241015,122200,25609500,3885,3885,3885,3885,0
|
|
20241015,122100,25609500,3885,3885,3885,3885,0
|
|
20241015,122000,25609500,3885,3865,3895,3855,154
|
|
20241015,121900,25015740,3895,3865,3895,3865,40
|
|
20241015,121800,24860395,3885,3865,3885,3865,10
|
|
20241015,121700,24821645,3865,3865,3865,3865,15
|
|
20241015,121600,24763670,3865,3865,3865,3865,1
|
|
20241015,121500,24759805,3865,3865,3870,3865,77
|
|
20241015,121400,24461825,3855,3865,3865,3855,33
|
|
20241015,121300,24334465,3855,3865,3870,3855,40
|
|
20241015,121200,24179690,3930,3930,3930,3930,0
|
|
20241015,121100,24179690,3930,3860,3935,3860,827
|
|
20241015,121000,20935575,3855,3855,3855,3855,56
|
|
20241015,120900,20719695,3855,3855,3855,3855,0
|
|
20241015,120800,20719695,3855,3855,3855,3855,0
|
|
20241015,120700,20719695,3855,3855,3855,3855,0
|
|
20241015,120600,20719695,3855,3855,3855,3855,0
|
|
20241015,120500,20719695,3855,3855,3855,3855,0
|
|
20241015,120400,20719695,3855,3855,3855,3855,0
|
|
20241015,120300,20719695,3855,3855,3855,3855,0
|
|
20241015,120200,20719695,3855,3855,3855,3855,0
|
|
20241015,120100,20719695,3855,3855,3855,3855,0
|
|
20241015,120000,20719695,3855,3855,3855,3855,0
|
|
20241015,115900,20719695,3855,3855,3855,3855,0
|
|
20241015,115800,20719695,3855,3855,3855,3855,0
|
|
20241015,115700,20719695,3855,3855,3855,3855,0
|
|
20241015,115600,20719695,3855,3855,3855,3855,0
|
|
20241015,115500,20719695,3855,3855,3855,3855,0
|
|
20241015,115400,20719695,3855,3855,3855,3855,41
|
|
20241015,115300,20561640,3850,3850,3850,3850,0
|
|
20241015,115200,20561640,3850,3850,3850,3850,7
|
|
20241015,115100,20534690,3870,3870,3870,3870,0
|
|
20241015,115000,20534690,3870,3870,3870,3870,0
|
|
20241015,114900,20534690,3870,3870,3870,3870,0
|
|
20241015,114800,20534690,3870,3870,3870,3870,0
|
|
20241015,114700,20534690,3870,3870,3870,3870,0
|
|
20241015,114600,20534690,3870,3870,3870,3870,0
|
|
20241015,114500,20534690,3870,3870,3870,3870,0
|
|
20241015,114400,20534690,3870,3870,3870,3870,0
|
|
20241015,114300,20534690,3870,3870,3870,3870,0
|
|
20241015,114200,20534690,3870,3870,3870,3870,0
|
|
20241015,114100,20534690,3870,3870,3870,3870,0
|
|
20241015,114000,20534690,3870,3845,3870,3845,2
|
|
20241015,113900,20526975,3840,3840,3840,3840,0
|
|
20241015,113800,20526975,3840,3840,3840,3840,0
|
|
20241015,113700,20526975,3840,3845,3845,3840,25
|
|
20241015,113600,20430970,3845,3845,3875,3845,18
|
|
20241015,113500,20361730,3835,3845,3845,3835,603
|
|
20241015,113400,18048465,3855,3855,3855,3855,0
|
|
20241015,113300,18048465,3855,3855,3855,3855,0
|
|
20241015,113200,18048465,3855,3855,3855,3855,0
|
|
20241015,113100,18048465,3855,3855,3855,3855,1
|
|
20241015,113000,18044610,3860,3860,3860,3860,0
|
|
20241015,112900,18044610,3860,3860,3860,3860,3
|
|
20241015,112800,18033030,3875,3875,3875,3875,0
|
|
20241015,112700,18033030,3875,3875,3875,3875,0
|
|
20241015,112600,18033030,3875,3875,3875,3875,0
|
|
20241015,112500,18033030,3875,3875,3875,3875,0
|
|
20241015,112400,18033030,3875,3875,3875,3875,0
|
|
20241015,112300,18033030,3875,3875,3875,3875,0
|
|
20241015,112200,18033030,3875,3875,3875,3875,0
|
|
20241015,112100,18033030,3875,3875,3875,3875,0
|
|
20241015,112000,18033030,3875,3875,3875,3875,0
|
|
20241015,111900,18033030,3875,3875,3875,3875,0
|
|
20241015,111800,18033030,3875,3875,3875,3875,0
|
|
20241015,111700,18033030,3875,3875,3875,3875,0
|
|
20241015,111600,18033030,3875,3875,3875,3875,0
|
|
20241015,111500,18033030,3875,3875,3875,3875,0
|
|
20241015,111400,18033030,3875,3875,3875,3875,0
|
|
20241015,111300,18033030,3875,3875,3875,3875,0
|
|
20241015,111200,18033030,3875,3875,3875,3875,0
|
|
20241015,111100,18033030,3875,3875,3875,3875,0
|
|
20241015,111000,18033030,3875,3875,3875,3875,0
|
|
20241015,110900,18033030,3875,3875,3875,3875,0
|
|
20241015,110800,18033030,3875,3875,3875,3875,0
|
|
20241015,110700,18033030,3875,3875,3875,3875,0
|
|
20241015,110600,18033030,3875,3875,3875,3875,0
|
|
20241015,110500,18033030,3875,3875,3875,3875,0
|
|
20241015,110400,18033030,3875,3875,3875,3875,0
|
|
20241015,110300,18033030,3875,3875,3875,3875,0
|
|
20241015,110200,18033030,3875,3875,3875,3875,0
|
|
20241015,110100,18033030,3875,3875,3875,3875,0
|
|
20241015,110000,18033030,3875,3875,3875,3875,0
|
|
20241015,105900,18033030,3875,3875,3875,3875,0
|
|
20241015,105800,18033030,3875,3875,3875,3875,0
|
|
20241015,105700,18033030,3875,3875,3875,3875,0
|
|
20241015,105600,18033030,3875,3875,3875,3875,0
|
|
20241015,105500,18033030,3875,3875,3875,3875,0
|
|
20241015,105400,18033030,3875,3875,3875,3875,0
|
|
20241015,105300,18033030,3875,3875,3875,3875,0
|
|
20241015,105200,18033030,3875,3870,3875,3870,100
|
|
20241015,105100,17645770,3875,3875,3875,3875,0
|
|
20241015,105000,17645770,3875,3875,3875,3875,0
|
|
20241015,104900,17645770,3875,3875,3875,3875,0
|
|
20241015,104800,17645770,3875,3875,3875,3875,0
|
|
20241015,104700,17645770,3875,3860,3890,3860,34
|
|
20241015,104600,17514160,3860,3860,3860,3860,1
|
|
20241015,104500,17510300,3860,3860,3860,3860,0
|
|
20241015,104400,17510300,3860,3860,3860,3860,0
|
|
20241015,104300,17510300,3860,3860,3860,3860,0
|
|
20241015,104200,17510300,3860,3860,3860,3860,0
|
|
20241015,104100,17510300,3860,3860,3860,3860,0
|
|
20241015,104000,17510300,3860,3860,3860,3860,0
|
|
20241015,103900,17510300,3860,3860,3860,3860,0
|
|
20241015,103800,17510300,3860,3860,3915,3860,4
|
|
20241015,103700,17494750,3880,3880,3880,3880,0
|
|
20241015,103600,17494750,3880,3880,3880,3880,0
|
|
20241015,103500,17494750,3880,3880,3880,3880,0
|
|
20241015,103400,17494750,3880,3880,3880,3880,0
|
|
20241015,103300,17494750,3880,3880,3880,3880,0
|
|
20241015,103200,17494750,3880,3880,3880,3880,0
|
|
20241015,103100,17494750,3880,3855,3880,3855,189
|
|
20241015,103000,16761715,3880,3880,3880,3880,0
|
|
20241015,102900,16761715,3880,3880,3880,3880,0
|
|
20241015,102800,16761715,3880,3880,3880,3880,0
|
|
20241015,102700,16761715,3880,3880,3880,3880,0
|
|
20241015,102600,16761715,3880,3880,3880,3880,0
|
|
20241015,102500,16761715,3880,3860,3880,3860,2
|
|
20241015,102400,16753975,3855,3850,3855,3850,925
|
|
20241015,102300,13192720,3845,3845,3850,3845,179
|
|
20241015,102200,12504435,3845,3845,3845,3845,0
|
|
20241015,102100,12504435,3845,3845,3845,3845,0
|
|
20241015,102000,12504435,3845,3845,3845,3845,0
|
|
20241015,101900,12504435,3845,3845,3845,3845,15
|
|
20241015,101800,12446760,3845,3845,3845,3845,0
|
|
20241015,101700,12446760,3845,3845,3845,3845,131
|
|
20241015,101600,11943065,3845,3845,3845,3845,0
|
|
20241015,101500,11943065,3845,3845,3845,3845,0
|
|
20241015,101400,11943065,3845,3845,3845,3845,0
|
|
20241015,101300,11943065,3845,3845,3845,3845,0
|
|
20241015,101200,11943065,3845,3845,3845,3845,0
|
|
20241015,101100,11943065,3845,3845,3845,3845,0
|
|
20241015,101000,11943065,3845,3845,3845,3845,12
|
|
20241015,100900,11896925,3850,3850,3850,3850,0
|
|
20241015,100800,11896925,3850,3850,3850,3840,115
|
|
20241015,100700,11454785,3890,3890,3890,3890,0
|
|
20241015,100600,11454785,3890,3890,3890,3890,0
|
|
20241015,100500,11454785,3890,3890,3890,3890,0
|
|
20241015,100400,11454785,3890,3890,3890,3890,0
|
|
20241015,100300,11454785,3890,3890,3890,3890,0
|
|
20241015,100200,11454785,3890,3890,3890,3890,0
|
|
20241015,100100,11454785,3890,3890,3890,3890,0
|
|
20241015,100000,11454785,3890,3860,3890,3850,8
|
|
20241015,095900,11423805,3890,3890,3890,3890,0
|
|
20241015,095800,11423805,3890,3845,3910,3845,14
|
|
20241015,095700,11369465,3835,3835,3835,3835,221
|
|
20241015,095600,10521930,3845,3845,3845,3845,1
|
|
20241015,095500,10518085,3850,3850,3850,3850,15
|
|
20241015,095400,10460335,3875,3835,3875,3835,51
|
|
20241015,095300,10264190,3845,3845,3845,3845,0
|
|
20241015,095200,10264190,3845,3845,3845,3845,0
|
|
20241015,095100,10264190,3845,3845,3845,3845,0
|
|
20241015,095000,10264190,3845,3845,3845,3845,0
|
|
20241015,094900,10264190,3845,3845,3845,3845,0
|
|
20241015,094800,10264190,3845,3845,3845,3845,0
|
|
20241015,094700,10264190,3845,3845,3845,3845,6
|
|
20241015,094600,10241120,3850,3845,3850,3840,356
|
|
20241015,094500,8873815,3850,3850,3850,3850,14
|
|
20241015,094400,8819915,3885,3885,3885,3885,0
|
|
20241015,094300,8819915,3885,3885,3885,3885,0
|
|
20241015,094200,8819915,3885,3885,3885,3885,0
|
|
20241015,094100,8819915,3885,3855,3885,3855,107
|
|
20241015,094000,8405200,3855,3865,3865,3855,85
|
|
20241015,093900,8077375,3855,3855,3855,3855,32
|
|
20241015,093800,7954015,3910,3855,3920,3845,128
|
|
20241015,093700,7460980,3845,3855,3855,3845,280
|
|
20241015,093600,6384220,3860,3860,3860,3860,0
|
|
20241015,093500,6384220,3860,3860,3860,3860,1
|
|
20241015,093400,6380360,3860,3860,3860,3860,0
|
|
20241015,093300,6380360,3860,3860,3890,3860,7
|
|
20241015,093200,6353250,3895,3875,3895,3860,19
|
|
20241015,093100,6279580,3895,3910,3910,3860,14
|
|
20241015,093000,6225125,3865,3865,3920,3865,31
|
|
20241015,092900,6105145,3870,3870,3870,3870,15
|
|
20241015,092800,6047095,3890,3865,3890,3865,4
|
|
20241015,092700,6031560,3860,3855,3860,3850,501
|
|
20241015,092600,4102550,3865,3860,3865,3860,31
|
|
20241015,092500,3982745,3870,3870,3870,3870,0
|
|
20241015,092400,3982745,3870,3870,3870,3870,0
|
|
20241015,092300,3982745,3870,3870,3870,3870,0
|
|
20241015,092200,3982745,3870,3870,3870,3870,0
|
|
20241015,092100,3982745,3870,3870,3870,3870,1
|
|
20241015,092000,3978875,3900,3895,3915,3870,70
|
|
20241015,091900,3705100,3885,3915,3915,3885,247
|
|
20241015,091800,2744935,3920,3865,3920,3865,6
|
|
20241015,091700,2721575,3865,3865,3865,3865,11
|
|
20241015,091600,2679060,3865,3890,3890,3865,416
|
|
20241015,091500,1061150,3890,3890,3890,3890,4
|
|
20241015,091400,1045590,3890,3890,3890,3890,4
|
|
20241015,091300,1030030,3890,3890,3890,3890,4
|
|
20241015,091200,1014470,3890,3885,3890,3885,154
|
|
20241015,091100,415420,3890,3890,3890,3890,18
|
|
20241015,091000,345400,3880,3880,3880,3880,0
|
|
20241015,090900,345400,3880,3880,3880,3880,0
|
|
20241015,090800,345400,3880,3880,3880,3880,0
|
|
20241015,090700,345400,3880,3880,3880,3880,0
|
|
20241015,090600,345400,3880,3880,3880,3880,0
|
|
20241015,090500,345400,3880,3880,3880,3880,81
|
|
20241015,090400,31120,3890,3890,3890,3890,0
|
|
20241015,090300,31120,3890,3890,3890,3890,0
|
|
20241015,090200,31120,3890,3890,3890,3890,0
|
|
20241015,090100,31120,3890,3890,3890,3890,0
|
|
20241015,090000,31120,3890,3890,3890,3890,8
|