697 lines
32 KiB
CSV
697 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,203400,152951470,3870,3870,3870,3870,835
|
|
20241016,203300,152951470,3870,3870,3870,3870,0
|
|
20241016,203200,152951470,3870,3870,3870,3870,0
|
|
20241016,203100,152951470,3870,3870,3870,3870,0
|
|
20241016,203000,152951470,3870,3870,3870,3870,0
|
|
20241016,202900,152951470,3870,3870,3870,3870,0
|
|
20241016,202800,152951470,3870,3870,3870,3870,0
|
|
20241016,202700,152951470,3870,3870,3870,3870,0
|
|
20241016,202600,152951470,3870,3870,3870,3870,0
|
|
20241016,202500,152951470,3870,3870,3870,3870,0
|
|
20241016,202400,152951470,3870,3870,3870,3870,0
|
|
20241016,202300,152951470,3870,3870,3870,3870,0
|
|
20241016,202200,152951470,3870,3870,3870,3870,0
|
|
20241016,202100,152951470,3870,3870,3870,3870,0
|
|
20241016,202000,152951470,3870,3870,3870,3870,0
|
|
20241016,201900,152951470,3870,3870,3870,3870,0
|
|
20241016,201800,152951470,3870,3870,3870,3870,0
|
|
20241016,201700,152951470,3870,3870,3870,3870,0
|
|
20241016,201600,152951470,3870,3870,3870,3870,0
|
|
20241016,201500,152951470,3870,3870,3870,3870,0
|
|
20241016,201400,152951470,3870,3870,3870,3870,0
|
|
20241016,201300,152951470,3870,3870,3870,3870,0
|
|
20241016,201200,152951470,3870,3870,3870,3870,0
|
|
20241016,201100,152951470,3870,3870,3870,3870,0
|
|
20241016,201000,152951470,3870,3870,3870,3870,0
|
|
20241016,200900,152951470,3870,3870,3870,3870,0
|
|
20241016,200800,152951470,3870,3870,3870,3870,0
|
|
20241016,200700,152951470,3870,3870,3870,3870,0
|
|
20241016,200600,152951470,3870,3870,3870,3870,0
|
|
20241016,200500,152951470,3870,3870,3870,3870,0
|
|
20241016,200400,152951470,3870,3870,3870,3870,835
|
|
20241016,200300,152951470,3870,3870,3870,3870,0
|
|
20241016,200200,152951470,3870,3870,3870,3870,0
|
|
20241016,200100,152951470,3870,3870,3870,3870,0
|
|
20241016,200000,152951470,3870,3870,3870,3870,0
|
|
20241016,195900,152951470,3870,3870,3870,3870,0
|
|
20241016,195800,152951470,3870,3870,3870,3870,0
|
|
20241016,195700,152951470,3870,3870,3870,3870,0
|
|
20241016,195600,152951470,3870,3870,3870,3870,0
|
|
20241016,195500,152951470,3870,3870,3870,3870,0
|
|
20241016,195400,152951470,3870,3870,3870,3870,0
|
|
20241016,195300,152951470,3870,3870,3870,3870,0
|
|
20241016,195200,152951470,3870,3870,3870,3870,0
|
|
20241016,195100,152951470,3870,3870,3870,3870,0
|
|
20241016,195000,152951470,3870,3870,3870,3870,0
|
|
20241016,194900,152951470,3870,3870,3870,3870,0
|
|
20241016,194800,152951470,3870,3870,3870,3870,0
|
|
20241016,194700,152951470,3870,3870,3870,3870,0
|
|
20241016,194600,152951470,3870,3870,3870,3870,0
|
|
20241016,194500,152951470,3870,3870,3870,3870,0
|
|
20241016,194400,152951470,3870,3870,3870,3870,0
|
|
20241016,194300,152951470,3870,3870,3870,3870,0
|
|
20241016,194200,152951470,3870,3870,3870,3870,0
|
|
20241016,194100,152951470,3870,3870,3870,3870,0
|
|
20241016,194000,152951470,3870,3870,3870,3870,0
|
|
20241016,193900,152951470,3870,3870,3870,3870,0
|
|
20241016,193800,152951470,3870,3870,3870,3870,0
|
|
20241016,193700,152951470,3870,3870,3870,3870,0
|
|
20241016,193600,152951470,3870,3870,3870,3870,0
|
|
20241016,193500,152951470,3870,3870,3870,3870,0
|
|
20241016,193400,152951470,3870,3870,3870,3870,835
|
|
20241016,193300,152951470,3870,3870,3870,3870,0
|
|
20241016,193200,152951470,3870,3870,3870,3870,0
|
|
20241016,193100,152951470,3870,3870,3870,3870,0
|
|
20241016,193000,152951470,3870,3870,3870,3870,0
|
|
20241016,192900,152951470,3870,3870,3870,3870,0
|
|
20241016,192800,152951470,3870,3870,3870,3870,0
|
|
20241016,192700,152951470,3870,3870,3870,3870,0
|
|
20241016,192600,152951470,3870,3870,3870,3870,0
|
|
20241016,192500,152951470,3870,3870,3870,3870,0
|
|
20241016,192400,152951470,3870,3870,3870,3870,0
|
|
20241016,192300,152951470,3870,3870,3870,3870,0
|
|
20241016,192200,152951470,3870,3870,3870,3870,0
|
|
20241016,192100,152951470,3870,3870,3870,3870,0
|
|
20241016,192000,152951470,3870,3870,3870,3870,0
|
|
20241016,191900,152951470,3870,3870,3870,3870,0
|
|
20241016,191800,152951470,3870,3870,3870,3870,0
|
|
20241016,191700,152951470,3870,3870,3870,3870,0
|
|
20241016,191600,152951470,3870,3870,3870,3870,0
|
|
20241016,191500,152951470,3870,3870,3870,3870,0
|
|
20241016,191400,152951470,3870,3870,3870,3870,0
|
|
20241016,191300,152951470,3870,3870,3870,3870,0
|
|
20241016,191200,152951470,3870,3870,3870,3870,0
|
|
20241016,191100,152951470,3870,3870,3870,3870,0
|
|
20241016,191000,152951470,3870,3870,3870,3870,0
|
|
20241016,190900,152951470,3870,3870,3870,3870,0
|
|
20241016,190800,152951470,3870,3870,3870,3870,0
|
|
20241016,190700,152951470,3870,3870,3870,3870,0
|
|
20241016,190600,152951470,3870,3870,3870,3870,0
|
|
20241016,190500,152951470,3870,3870,3870,3870,0
|
|
20241016,190400,152951470,3870,3870,3870,3870,835
|
|
20241016,190300,152951470,3870,3870,3870,3870,0
|
|
20241016,190200,152951470,3870,3870,3870,3870,0
|
|
20241016,190100,152951470,3870,3870,3870,3870,0
|
|
20241016,190000,152951470,3870,3870,3870,3870,0
|
|
20241016,185900,152951470,3870,3870,3870,3870,0
|
|
20241016,185800,152951470,3870,3870,3870,3870,0
|
|
20241016,185700,152951470,3870,3870,3870,3870,0
|
|
20241016,185600,152951470,3870,3870,3870,3870,0
|
|
20241016,185500,152951470,3870,3870,3870,3870,0
|
|
20241016,185400,152951470,3870,3870,3870,3870,0
|
|
20241016,185300,152951470,3870,3870,3870,3870,0
|
|
20241016,185200,152951470,3870,3870,3870,3870,0
|
|
20241016,185100,152951470,3870,3870,3870,3870,0
|
|
20241016,185000,152951470,3870,3870,3870,3870,0
|
|
20241016,184900,152951470,3870,3870,3870,3870,0
|
|
20241016,184800,152951470,3870,3870,3870,3870,0
|
|
20241016,184700,152951470,3870,3870,3870,3870,0
|
|
20241016,184600,152951470,3870,3870,3870,3870,0
|
|
20241016,184500,152951470,3870,3870,3870,3870,0
|
|
20241016,184400,152951470,3870,3870,3870,3870,0
|
|
20241016,184300,152951470,3870,3870,3870,3870,0
|
|
20241016,184200,152951470,3870,3870,3870,3870,0
|
|
20241016,184100,152951470,3870,3870,3870,3870,0
|
|
20241016,184000,152951470,3870,3870,3870,3870,0
|
|
20241016,183900,152951470,3870,3870,3870,3870,0
|
|
20241016,183800,152951470,3870,3870,3870,3870,0
|
|
20241016,183700,152951470,3870,3870,3870,3870,0
|
|
20241016,183600,152951470,3870,3870,3870,3870,0
|
|
20241016,183500,152951470,3870,3870,3870,3870,0
|
|
20241016,183400,152951470,3870,3870,3870,3870,835
|
|
20241016,183300,152951470,3870,3870,3870,3870,0
|
|
20241016,183200,152951470,3870,3870,3870,3870,0
|
|
20241016,183100,152951470,3870,3870,3870,3870,0
|
|
20241016,183000,152951470,3870,3870,3870,3870,0
|
|
20241016,182900,152951470,3870,3870,3870,3870,0
|
|
20241016,182800,152951470,3870,3870,3870,3870,0
|
|
20241016,182700,152951470,3870,3870,3870,3870,0
|
|
20241016,182600,152951470,3870,3870,3870,3870,0
|
|
20241016,182500,152951470,3870,3870,3870,3870,0
|
|
20241016,182400,152951470,3870,3870,3870,3870,0
|
|
20241016,182300,152951470,3870,3870,3870,3870,0
|
|
20241016,182200,152951470,3870,3870,3870,3870,0
|
|
20241016,182100,152951470,3870,3870,3870,3870,0
|
|
20241016,182000,152951470,3870,3870,3870,3870,0
|
|
20241016,181900,152951470,3870,3870,3870,3870,0
|
|
20241016,181800,152951470,3870,3870,3870,3870,0
|
|
20241016,181700,152951470,3870,3870,3870,3870,0
|
|
20241016,181600,152951470,3870,3870,3870,3870,0
|
|
20241016,181500,152951470,3870,3870,3870,3870,0
|
|
20241016,181400,152951470,3870,3870,3870,3870,0
|
|
20241016,181300,152951470,3870,3870,3870,3870,0
|
|
20241016,181200,152951470,3870,3870,3870,3870,0
|
|
20241016,181100,152951470,3870,3870,3870,3870,0
|
|
20241016,181000,152951470,3870,3870,3870,3870,0
|
|
20241016,180900,152951470,3870,3870,3870,3870,0
|
|
20241016,180800,152951470,3870,3870,3870,3870,0
|
|
20241016,180700,152951470,3870,3870,3870,3870,0
|
|
20241016,180600,152951470,3870,3870,3870,3870,0
|
|
20241016,180500,152951470,3870,3870,3870,3870,0
|
|
20241016,180400,152951470,3870,3870,3870,3870,835
|
|
20241016,180300,152951470,3870,3870,3870,3870,0
|
|
20241016,180200,152951470,3870,3870,3870,3870,0
|
|
20241016,180100,152951470,3870,3870,3870,3870,0
|
|
20241016,180000,152951470,3870,3870,3870,3870,0
|
|
20241016,175900,152951470,3870,3870,3870,3870,0
|
|
20241016,175800,152951470,3870,3870,3870,3870,0
|
|
20241016,175700,152951470,3870,3870,3870,3870,0
|
|
20241016,175600,152951470,3870,3870,3870,3870,0
|
|
20241016,175500,152951470,3870,3870,3870,3870,0
|
|
20241016,175400,152951470,3870,3870,3870,3870,0
|
|
20241016,175300,152951470,3870,3870,3870,3870,0
|
|
20241016,175200,152951470,3870,3870,3870,3870,0
|
|
20241016,175100,152951470,3870,3870,3870,3870,0
|
|
20241016,175000,152951470,3870,3870,3870,3870,0
|
|
20241016,174900,152951470,3870,3870,3870,3870,0
|
|
20241016,174800,152951470,3870,3870,3870,3870,0
|
|
20241016,174700,152951470,3870,3870,3870,3870,0
|
|
20241016,174600,152951470,3870,3870,3870,3870,0
|
|
20241016,174500,152951470,3870,3870,3870,3870,0
|
|
20241016,174400,152951470,3870,3870,3870,3870,0
|
|
20241016,174300,152951470,3870,3870,3870,3870,0
|
|
20241016,174200,152951470,3870,3870,3870,3870,0
|
|
20241016,174100,152951470,3870,3870,3870,3870,0
|
|
20241016,174000,152951470,3870,3870,3870,3870,0
|
|
20241016,173900,152951470,3870,3870,3870,3870,0
|
|
20241016,173800,152951470,3870,3870,3870,3870,0
|
|
20241016,173700,152951470,3870,3870,3870,3870,0
|
|
20241016,173600,152951470,3870,3870,3870,3870,0
|
|
20241016,173500,152951470,3870,3870,3870,3870,0
|
|
20241016,173400,152951470,3870,3870,3870,3870,835
|
|
20241016,173300,152951470,3870,3870,3870,3870,0
|
|
20241016,173200,152951470,3870,3870,3870,3870,0
|
|
20241016,173100,152951470,3870,3870,3870,3870,0
|
|
20241016,173000,152951470,3870,3870,3870,3870,0
|
|
20241016,172900,152951470,3870,3870,3870,3870,0
|
|
20241016,172800,152951470,3870,3870,3870,3870,0
|
|
20241016,172700,152951470,3870,3870,3870,3870,0
|
|
20241016,172600,152951470,3870,3870,3870,3870,0
|
|
20241016,172500,152951470,3870,3870,3870,3870,0
|
|
20241016,172400,152951470,3870,3870,3870,3870,0
|
|
20241016,172300,152951470,3870,3870,3870,3870,0
|
|
20241016,172200,152951470,3870,3870,3870,3870,0
|
|
20241016,172100,152951470,3870,3870,3870,3870,0
|
|
20241016,172000,152951470,3870,3870,3870,3870,0
|
|
20241016,171900,152951470,3870,3870,3870,3870,0
|
|
20241016,171800,152951470,3870,3870,3870,3870,0
|
|
20241016,171700,152951470,3870,3870,3870,3870,0
|
|
20241016,171600,152951470,3870,3870,3870,3870,0
|
|
20241016,171500,152951470,3870,3870,3870,3870,0
|
|
20241016,171400,152951470,3870,3870,3870,3870,0
|
|
20241016,171300,152951470,3870,3870,3870,3870,0
|
|
20241016,171200,152951470,3870,3870,3870,3870,0
|
|
20241016,171100,152951470,3870,3870,3870,3870,0
|
|
20241016,171000,152951470,3870,3870,3870,3870,0
|
|
20241016,170900,152951470,3870,3870,3870,3870,0
|
|
20241016,170800,152951470,3870,3870,3870,3870,0
|
|
20241016,170700,152951470,3870,3870,3870,3870,0
|
|
20241016,170600,152951470,3870,3870,3870,3870,0
|
|
20241016,170500,152951470,3870,3870,3870,3870,0
|
|
20241016,170400,152951470,3870,3870,3870,3870,835
|
|
20241016,170300,152951470,3870,3870,3870,3870,0
|
|
20241016,170200,152951470,3870,3870,3870,3870,0
|
|
20241016,170100,152951470,3870,3870,3870,3870,0
|
|
20241016,170000,152951470,3870,3870,3870,3870,0
|
|
20241016,165900,152951470,3870,3870,3870,3870,0
|
|
20241016,165800,152951470,3870,3870,3870,3870,0
|
|
20241016,165700,152951470,3870,3870,3870,3870,0
|
|
20241016,165600,152951470,3870,3870,3870,3870,0
|
|
20241016,165500,152951470,3870,3870,3870,3870,0
|
|
20241016,165400,152951470,3870,3870,3870,3870,0
|
|
20241016,165300,152951470,3870,3870,3870,3870,0
|
|
20241016,165200,152951470,3870,3870,3870,3870,0
|
|
20241016,165100,152951470,3870,3870,3870,3870,0
|
|
20241016,165000,152951470,3870,3870,3870,3870,0
|
|
20241016,164900,152951470,3870,3870,3870,3870,0
|
|
20241016,164800,152951470,3870,3870,3870,3870,0
|
|
20241016,164700,152951470,3870,3870,3870,3870,0
|
|
20241016,164600,152951470,3870,3870,3870,3870,0
|
|
20241016,164500,152951470,3870,3870,3870,3870,0
|
|
20241016,164400,152951470,3870,3870,3870,3870,0
|
|
20241016,164300,152951470,3870,3870,3870,3870,0
|
|
20241016,164200,152951470,3870,3870,3870,3870,0
|
|
20241016,164100,152951470,3870,3870,3870,3870,0
|
|
20241016,164000,152951470,3870,3870,3870,3870,0
|
|
20241016,163900,152951470,3870,3870,3870,3870,0
|
|
20241016,163800,152951470,3870,3870,3870,3870,0
|
|
20241016,163700,152951470,3870,3870,3870,3870,0
|
|
20241016,163600,152951470,3870,3870,3870,3870,0
|
|
20241016,163500,152951470,3870,3870,3870,3870,0
|
|
20241016,163400,152951470,3870,3870,3870,3870,835
|
|
20241016,163300,152951470,3870,3870,3870,3870,0
|
|
20241016,163200,152951470,3870,3870,3870,3870,0
|
|
20241016,163100,152951470,3870,3870,3870,3870,0
|
|
20241016,163000,152951470,3870,3870,3870,3870,0
|
|
20241016,162900,152951470,3870,3870,3870,3870,0
|
|
20241016,162800,152951470,3870,3870,3870,3870,0
|
|
20241016,162700,152951470,3870,3870,3870,3870,0
|
|
20241016,162600,152951470,3870,3870,3870,3870,0
|
|
20241016,162500,152951470,3870,3870,3870,3870,0
|
|
20241016,162400,152951470,3870,3870,3870,3870,0
|
|
20241016,162300,152951470,3870,3870,3870,3870,0
|
|
20241016,162200,152951470,3870,3870,3870,3870,0
|
|
20241016,162100,152951470,3870,3870,3870,3870,0
|
|
20241016,162000,152951470,3870,3870,3870,3870,0
|
|
20241016,161900,152951470,3870,3870,3870,3870,0
|
|
20241016,161800,152951470,3870,3870,3870,3870,0
|
|
20241016,161700,152951470,3870,3870,3870,3870,0
|
|
20241016,161600,152951470,3870,3870,3870,3870,0
|
|
20241016,161500,152951470,3870,3870,3870,3870,0
|
|
20241016,161400,152951470,3870,3870,3870,3870,0
|
|
20241016,161300,152951470,3870,3870,3870,3870,0
|
|
20241016,161200,152951470,3870,3870,3870,3870,0
|
|
20241016,161100,152951470,3870,3870,3870,3870,0
|
|
20241016,161000,152951470,3870,3870,3870,3870,0
|
|
20241016,160900,152951470,3870,3870,3870,3870,0
|
|
20241016,160800,152951470,3870,3870,3870,3870,0
|
|
20241016,160700,152951470,3870,3870,3870,3870,0
|
|
20241016,160600,152951470,3870,3870,3870,3870,0
|
|
20241016,160500,152951470,3870,3870,3870,3870,0
|
|
20241016,160400,152951470,3870,3870,3870,3870,835
|
|
20241016,160300,152951470,3870,3870,3870,3870,0
|
|
20241016,160200,152951470,3870,3870,3870,3870,0
|
|
20241016,160100,152951470,3870,3870,3870,3870,0
|
|
20241016,160000,152951470,3870,3870,3870,3870,0
|
|
20241016,155900,152951470,3870,3870,3870,3870,0
|
|
20241016,155800,152951470,3870,3870,3870,3870,0
|
|
20241016,155700,152951470,3870,3870,3870,3870,0
|
|
20241016,155600,152951470,3870,3870,3870,3870,0
|
|
20241016,155500,152951470,3870,3870,3870,3870,0
|
|
20241016,155400,152951470,3870,3870,3870,3870,0
|
|
20241016,155300,152951470,3870,3870,3870,3870,0
|
|
20241016,155200,152951470,3870,3870,3870,3870,0
|
|
20241016,155100,152951470,3870,3870,3870,3870,0
|
|
20241016,155000,152951470,3870,3870,3870,3870,0
|
|
20241016,154900,152951470,3870,3870,3870,3870,0
|
|
20241016,154800,152951470,3870,3870,3870,3870,0
|
|
20241016,154700,152951470,3870,3870,3870,3870,0
|
|
20241016,154600,152951470,3870,3870,3870,3870,0
|
|
20241016,154500,152951470,3870,3870,3870,3870,0
|
|
20241016,154400,152951470,3870,3870,3870,3870,0
|
|
20241016,154300,152951470,3870,3870,3870,3870,0
|
|
20241016,154200,152951470,3870,3870,3870,3870,0
|
|
20241016,154100,152951470,3870,3870,3870,3870,0
|
|
20241016,154000,152951470,3870,3870,3870,3870,0
|
|
20241016,153900,152951470,3870,3870,3870,3870,0
|
|
20241016,153800,152951470,3870,3870,3870,3870,0
|
|
20241016,153700,152951470,3870,3870,3870,3870,0
|
|
20241016,153600,152951470,3870,3870,3870,3870,0
|
|
20241016,153500,152951470,3870,3870,3870,3870,0
|
|
20241016,153400,152951470,3870,3870,3870,3870,835
|
|
20241016,153300,152951470,3870,3870,3870,3870,0
|
|
20241016,153200,152951470,3870,3870,3870,3870,0
|
|
20241016,153100,152951470,3870,3870,3870,3870,0
|
|
20241016,153000,152951470,3870,3870,3870,3870,835
|
|
20241016,152900,149720020,3830,3830,3830,3830,0
|
|
20241016,152800,149720020,3830,3830,3830,3830,0
|
|
20241016,152700,149720020,3830,3830,3830,3830,0
|
|
20241016,152600,149720020,3830,3830,3830,3830,0
|
|
20241016,152500,149720020,3830,3830,3830,3830,0
|
|
20241016,152400,149720020,3830,3830,3830,3830,0
|
|
20241016,152300,149720020,3830,3830,3830,3830,0
|
|
20241016,152200,149720020,3830,3830,3830,3830,0
|
|
20241016,152100,149720020,3830,3830,3830,3830,0
|
|
20241016,152000,149720020,3830,3830,3830,3830,0
|
|
20241016,151900,149720020,3830,3830,3840,3810,776
|
|
20241016,151800,146760350,3840,3845,3845,3835,38
|
|
20241016,151700,146614605,3845,3845,3845,3845,259
|
|
20241016,151600,145618750,3835,3835,3835,3835,0
|
|
20241016,151500,145618750,3835,3835,3835,3835,0
|
|
20241016,151400,145618750,3835,3835,3835,3835,86
|
|
20241016,151300,145288940,3850,3850,3850,3850,0
|
|
20241016,151200,145288940,3850,3850,3850,3850,0
|
|
20241016,151100,145288940,3850,3850,3850,3850,4
|
|
20241016,151000,145273540,3840,3840,3840,3840,0
|
|
20241016,150900,145273540,3840,3840,3840,3840,50
|
|
20241016,150800,145081540,3850,3850,3850,3850,0
|
|
20241016,150700,145081540,3850,3850,3850,3850,0
|
|
20241016,150600,145081540,3850,3850,3850,3850,0
|
|
20241016,150500,145081540,3850,3850,3850,3850,0
|
|
20241016,150400,145081540,3850,3850,3850,3850,0
|
|
20241016,150300,145081540,3850,3850,3850,3850,0
|
|
20241016,150200,145081540,3850,3830,3850,3830,214
|
|
20241016,150100,144261180,3835,3835,3835,3835,0
|
|
20241016,150000,144261180,3835,3835,3835,3835,0
|
|
20241016,145900,144261180,3835,3835,3835,3835,0
|
|
20241016,145800,144261180,3835,3835,3835,3835,0
|
|
20241016,145700,144261180,3835,3835,3835,3835,0
|
|
20241016,145600,144261180,3835,3835,3835,3835,0
|
|
20241016,145500,144261180,3835,3835,3835,3835,0
|
|
20241016,145400,144261180,3835,3835,3835,3835,0
|
|
20241016,145300,144261180,3835,3825,3850,3825,106
|
|
20241016,145200,143853830,3840,3825,3840,3805,662
|
|
20241016,145100,141330935,3825,3820,3830,3810,637
|
|
20241016,145000,138902335,3830,3830,3830,3830,0
|
|
20241016,144900,138902335,3830,3830,3830,3830,1
|
|
20241016,144800,138898505,3845,3845,3845,3845,0
|
|
20241016,144700,138898505,3845,3845,3845,3845,0
|
|
20241016,144600,138898505,3845,3845,3845,3845,0
|
|
20241016,144500,138898505,3845,3845,3845,3845,0
|
|
20241016,144400,138898505,3845,3845,3845,3845,0
|
|
20241016,144300,138898505,3845,3825,3845,3825,308
|
|
20241016,144200,137720330,3845,3845,3845,3845,0
|
|
20241016,144100,137720330,3845,3845,3845,3845,0
|
|
20241016,144000,137720330,3845,3845,3845,3845,0
|
|
20241016,143900,137720330,3845,3845,3845,3845,0
|
|
20241016,143800,137720330,3845,3845,3845,3845,0
|
|
20241016,143700,137720330,3845,3850,3850,3820,14290
|
|
20241016,143600,82919770,3865,3865,3865,3865,0
|
|
20241016,143500,82919770,3865,3865,3865,3865,0
|
|
20241016,143400,82919770,3865,3865,3865,3865,0
|
|
20241016,143300,82919770,3865,3865,3865,3865,0
|
|
20241016,143200,82919770,3865,3860,3865,3850,464
|
|
20241016,143100,81131575,3875,3875,3875,3875,0
|
|
20241016,143000,81131575,3875,3875,3875,3875,0
|
|
20241016,142900,81131575,3875,3875,3875,3875,0
|
|
20241016,142800,81131575,3875,3875,3875,3875,0
|
|
20241016,142700,81131575,3875,3875,3875,3875,0
|
|
20241016,142600,81131575,3875,3875,3875,3875,0
|
|
20241016,142500,81131575,3875,3875,3875,3875,0
|
|
20241016,142400,81131575,3875,3875,3875,3875,0
|
|
20241016,142300,81131575,3875,3875,3875,3875,18
|
|
20241016,142200,81061825,3875,3870,3875,3870,9
|
|
20241016,142100,81026970,3870,3870,3870,3870,0
|
|
20241016,142000,81026970,3870,3870,3870,3870,0
|
|
20241016,141900,81026970,3870,3870,3870,3870,0
|
|
20241016,141800,81026970,3870,3870,3870,3870,0
|
|
20241016,141700,81026970,3870,3870,3870,3870,0
|
|
20241016,141600,81026970,3870,3870,3870,3870,30
|
|
20241016,141500,80910870,3895,3895,3895,3895,0
|
|
20241016,141400,80910870,3895,3895,3895,3895,0
|
|
20241016,141300,80910870,3895,3895,3895,3895,0
|
|
20241016,141200,80910870,3895,3895,3895,3895,0
|
|
20241016,141100,80910870,3895,3895,3895,3895,0
|
|
20241016,141000,80910870,3895,3895,3895,3895,0
|
|
20241016,140900,80910870,3895,3870,3895,3870,3
|
|
20241016,140800,80899210,3855,3855,3855,3855,0
|
|
20241016,140700,80899210,3855,3865,3865,3855,590
|
|
20241016,140600,78621585,3900,3900,3900,3900,0
|
|
20241016,140500,78621585,3900,3870,3900,3870,27
|
|
20241016,140400,78516540,3870,3870,3870,3870,0
|
|
20241016,140300,78516540,3870,3870,3870,3870,0
|
|
20241016,140200,78516540,3870,3870,3870,3870,0
|
|
20241016,140100,78516540,3870,3870,3870,3870,0
|
|
20241016,140000,78516540,3870,3870,3870,3870,0
|
|
20241016,135900,78516540,3870,3870,3870,3870,0
|
|
20241016,135800,78516540,3870,3870,3870,3870,0
|
|
20241016,135700,78516540,3870,3870,3870,3870,0
|
|
20241016,135600,78516540,3870,3870,3870,3870,0
|
|
20241016,135500,78516540,3870,3870,3870,3870,0
|
|
20241016,135400,78516540,3870,3870,3870,3870,0
|
|
20241016,135300,78516540,3870,3870,3870,3870,0
|
|
20241016,135200,78516540,3870,3870,3870,3870,0
|
|
20241016,135100,78516540,3870,3870,3870,3870,0
|
|
20241016,135000,78516540,3870,3870,3870,3870,0
|
|
20241016,134900,78516540,3870,3870,3870,3870,0
|
|
20241016,134800,78516540,3870,3870,3870,3870,11
|
|
20241016,134700,78473970,3880,3870,3900,3870,56
|
|
20241016,134600,78255670,3865,3895,3895,3865,1523
|
|
20241016,134500,72351905,3880,3900,3915,3880,116
|
|
20241016,134400,71898470,3865,3860,3900,3860,1634
|
|
20241016,134300,65564255,3860,3860,3870,3860,499
|
|
20241016,134200,63633145,3850,3850,3850,3850,0
|
|
20241016,134100,63633145,3850,3850,3850,3850,0
|
|
20241016,134000,63633145,3850,3850,3850,3850,0
|
|
20241016,133900,63633145,3850,3850,3850,3850,0
|
|
20241016,133800,63633145,3850,3850,3850,3850,0
|
|
20241016,133700,63633145,3850,3850,3850,3850,0
|
|
20241016,133600,63633145,3850,3860,3860,3850,582
|
|
20241016,133500,61388800,3870,3870,3870,3870,0
|
|
20241016,133400,61388800,3870,3870,3870,3870,0
|
|
20241016,133300,61388800,3870,3870,3870,3870,0
|
|
20241016,133200,61388800,3870,3870,3870,3870,0
|
|
20241016,133100,61388800,3870,3870,3870,3870,0
|
|
20241016,133000,61388800,3870,3870,3870,3870,0
|
|
20241016,132900,61388800,3870,3870,3870,3870,0
|
|
20241016,132800,61388800,3870,3870,3870,3870,0
|
|
20241016,132700,61388800,3870,3870,3870,3870,0
|
|
20241016,132600,61388800,3870,3870,3870,3870,0
|
|
20241016,132500,61388800,3870,3870,3870,3870,0
|
|
20241016,132400,61388800,3870,3870,3870,3870,0
|
|
20241016,132300,61388800,3870,3870,3870,3870,0
|
|
20241016,132200,61388800,3870,3870,3870,3870,0
|
|
20241016,132100,61388800,3870,3870,3870,3870,0
|
|
20241016,132000,61388800,3870,3870,3870,3870,0
|
|
20241016,131900,61388800,3870,3870,3870,3870,0
|
|
20241016,131800,61388800,3870,3870,3870,3870,0
|
|
20241016,131700,61388800,3870,3870,3870,3870,0
|
|
20241016,131600,61388800,3870,3870,3870,3870,0
|
|
20241016,131500,61388800,3870,3870,3870,3870,0
|
|
20241016,131400,61388800,3870,3870,3870,3870,0
|
|
20241016,131300,61388800,3870,3870,3870,3870,0
|
|
20241016,131200,61388800,3870,3870,3870,3870,0
|
|
20241016,131100,61388800,3870,3870,3870,3870,0
|
|
20241016,131000,61388800,3870,3870,3870,3870,0
|
|
20241016,130900,61388800,3870,3870,3870,3870,0
|
|
20241016,130800,61388800,3870,3870,3870,3870,0
|
|
20241016,130700,61388800,3870,3870,3870,3870,0
|
|
20241016,130600,61388800,3870,3870,3870,3870,0
|
|
20241016,130500,61388800,3870,3870,3870,3870,0
|
|
20241016,130400,61388800,3870,3870,3870,3870,0
|
|
20241016,130300,61388800,3870,3870,3870,3870,0
|
|
20241016,130200,61388800,3870,3870,3870,3870,95
|
|
20241016,130100,61021150,3870,3870,3870,3870,0
|
|
20241016,130000,61021150,3870,3870,3870,3870,0
|
|
20241016,125900,61021150,3870,3870,3870,3870,0
|
|
20241016,125800,61021150,3870,3870,3870,3870,5
|
|
20241016,125700,61001800,3865,3865,3865,3865,0
|
|
20241016,125600,61001800,3865,3865,3865,3865,0
|
|
20241016,125500,61001800,3865,3865,3865,3865,0
|
|
20241016,125400,61001800,3865,3865,3865,3865,0
|
|
20241016,125300,61001800,3865,3865,3865,3865,0
|
|
20241016,125200,61001800,3865,3865,3865,3865,0
|
|
20241016,125100,61001800,3865,3865,3865,3865,0
|
|
20241016,125000,61001800,3865,3865,3865,3865,0
|
|
20241016,124900,61001800,3865,3865,3865,3865,0
|
|
20241016,124800,61001800,3865,3865,3865,3865,0
|
|
20241016,124700,61001800,3865,3865,3865,3865,0
|
|
20241016,124600,61001800,3865,3860,3865,3860,185
|
|
20241016,124500,60286780,3865,3865,3865,3865,0
|
|
20241016,124400,60286780,3865,3865,3865,3865,0
|
|
20241016,124300,60286780,3865,3865,3865,3865,0
|
|
20241016,124200,60286780,3865,3865,3865,3865,0
|
|
20241016,124100,60286780,3865,3865,3865,3865,0
|
|
20241016,124000,60286780,3865,3865,3865,3865,0
|
|
20241016,123900,60286780,3865,3865,3865,3865,0
|
|
20241016,123800,60286780,3865,3865,3865,3865,0
|
|
20241016,123700,60286780,3865,3865,3865,3865,0
|
|
20241016,123600,60286780,3865,3865,3865,3865,0
|
|
20241016,123500,60286780,3865,3865,3865,3865,0
|
|
20241016,123400,60286780,3865,3865,3865,3865,0
|
|
20241016,123300,60286780,3865,3865,3865,3865,0
|
|
20241016,123200,60286780,3865,3865,3865,3865,0
|
|
20241016,123100,60286780,3865,3865,3865,3865,0
|
|
20241016,123000,60286780,3865,3865,3865,3865,0
|
|
20241016,122900,60286780,3865,3865,3865,3865,0
|
|
20241016,122800,60286780,3865,3865,3865,3865,15
|
|
20241016,122700,60228805,3860,3855,3860,3855,332
|
|
20241016,122600,58948855,3855,3855,3855,3855,2
|
|
20241016,122500,58941145,3850,3850,3850,3850,0
|
|
20241016,122400,58941145,3850,3850,3850,3850,0
|
|
20241016,122300,58941145,3850,3850,3850,3850,0
|
|
20241016,122200,58941145,3850,3850,3850,3850,292
|
|
20241016,122100,57816945,3845,3845,3845,3845,400
|
|
20241016,122000,56278945,3845,3845,3845,3845,0
|
|
20241016,121900,56278945,3845,3845,3845,3845,0
|
|
20241016,121800,56278945,3845,3845,3845,3845,0
|
|
20241016,121700,56278945,3845,3845,3845,3845,0
|
|
20241016,121600,56278945,3845,3845,3845,3845,0
|
|
20241016,121500,56278945,3845,3845,3845,3845,600
|
|
20241016,121400,53971945,3850,3850,3850,3850,0
|
|
20241016,121300,53971945,3850,3850,3850,3850,0
|
|
20241016,121200,53971945,3850,3850,3850,3850,0
|
|
20241016,121100,53971945,3850,3850,3850,3850,0
|
|
20241016,121000,53971945,3850,3850,3850,3850,0
|
|
20241016,120900,53971945,3850,3850,3850,3850,0
|
|
20241016,120800,53971945,3850,3850,3850,3850,0
|
|
20241016,120700,53971945,3850,3850,3850,3850,0
|
|
20241016,120600,53971945,3850,3850,3850,3850,0
|
|
20241016,120500,53971945,3850,3850,3850,3850,0
|
|
20241016,120400,53971945,3850,3850,3850,3850,0
|
|
20241016,120300,53971945,3850,3850,3850,3850,0
|
|
20241016,120200,53971945,3850,3850,3850,3850,0
|
|
20241016,120100,53971945,3850,3850,3850,3850,0
|
|
20241016,120000,53971945,3850,3850,3850,3850,0
|
|
20241016,115900,53971945,3850,3850,3850,3850,3
|
|
20241016,115800,53960395,3850,3850,3850,3850,0
|
|
20241016,115700,53960395,3850,3850,3850,3850,2
|
|
20241016,115600,53952695,3845,3845,3845,3845,0
|
|
20241016,115500,53952695,3845,3845,3845,3845,0
|
|
20241016,115400,53952695,3845,3850,3850,3845,160
|
|
20241016,115300,53337440,3845,3845,3845,3845,0
|
|
20241016,115200,53337440,3845,3850,3850,3845,72
|
|
20241016,115100,53060595,3845,3850,3850,3845,40
|
|
20241016,115000,52906775,3840,3840,3840,3840,37
|
|
20241016,114900,52764695,3840,3840,3840,3840,37
|
|
20241016,114800,52622615,3840,3840,3840,3840,38
|
|
20241016,114700,52476695,3840,3840,3840,3840,0
|
|
20241016,114600,52476695,3840,3840,3840,3840,0
|
|
20241016,114500,52476695,3840,3845,3845,3840,2600
|
|
20241016,114400,42486620,3855,3855,3855,3855,0
|
|
20241016,114300,42486620,3855,3855,3855,3855,0
|
|
20241016,114200,42486620,3855,3855,3855,3855,10
|
|
20241016,114100,42448070,3870,3870,3870,3870,0
|
|
20241016,114000,42448070,3870,3870,3870,3870,0
|
|
20241016,113900,42448070,3870,3870,3870,3870,0
|
|
20241016,113800,42448070,3870,3870,3870,3870,0
|
|
20241016,113700,42448070,3870,3870,3870,3870,0
|
|
20241016,113600,42448070,3870,3870,3870,3870,0
|
|
20241016,113500,42448070,3870,3870,3870,3870,0
|
|
20241016,113400,42448070,3870,3870,3870,3870,0
|
|
20241016,113300,42448070,3870,3870,3870,3870,0
|
|
20241016,113200,42448070,3870,3870,3870,3870,0
|
|
20241016,113100,42448070,3870,3870,3870,3870,0
|
|
20241016,113000,42448070,3870,3870,3870,3870,0
|
|
20241016,112900,42448070,3870,3870,3870,3870,0
|
|
20241016,112800,42448070,3870,3870,3870,3870,0
|
|
20241016,112700,42448070,3870,3870,3870,3870,0
|
|
20241016,112600,42448070,3870,3870,3870,3870,0
|
|
20241016,112500,42448070,3870,3870,3870,3870,0
|
|
20241016,112400,42448070,3870,3870,3870,3870,0
|
|
20241016,112300,42448070,3870,3870,3870,3870,0
|
|
20241016,112200,42448070,3870,3870,3870,3870,0
|
|
20241016,112100,42448070,3870,3870,3870,3870,0
|
|
20241016,112000,42448070,3870,3870,3870,3870,0
|
|
20241016,111900,42448070,3870,3870,3870,3870,0
|
|
20241016,111800,42448070,3870,3870,3870,3870,0
|
|
20241016,111700,42448070,3870,3870,3870,3870,0
|
|
20241016,111600,42448070,3870,3855,3870,3855,4
|
|
20241016,111500,42432620,3870,3870,3870,3870,0
|
|
20241016,111400,42432620,3870,3855,3870,3855,470
|
|
20241016,111300,40620515,3855,3855,3855,3855,0
|
|
20241016,111200,40620515,3855,3855,3855,3855,0
|
|
20241016,111100,40620515,3855,3855,3855,3855,0
|
|
20241016,111000,40620515,3855,3855,3855,3855,0
|
|
20241016,110900,40620515,3855,3855,3855,3855,0
|
|
20241016,110800,40620515,3855,3855,3855,3855,0
|
|
20241016,110700,40620515,3855,3855,3855,3855,1
|
|
20241016,110600,40616660,3855,3855,3855,3855,0
|
|
20241016,110500,40616660,3855,3855,3855,3855,0
|
|
20241016,110400,40616660,3855,3855,3855,3855,0
|
|
20241016,110300,40616660,3855,3855,3855,3855,0
|
|
20241016,110200,40616660,3855,3855,3855,3855,0
|
|
20241016,110100,40616660,3855,3855,3855,3855,15
|
|
20241016,110000,40558835,3870,3870,3870,3870,0
|
|
20241016,105900,40558835,3870,3870,3870,3870,0
|
|
20241016,105800,40558835,3870,3870,3870,3870,0
|
|
20241016,105700,40558835,3870,3870,3870,3870,0
|
|
20241016,105600,40558835,3870,3870,3870,3870,0
|
|
20241016,105500,40558835,3870,3870,3870,3870,0
|
|
20241016,105400,40558835,3870,3870,3870,3870,0
|
|
20241016,105300,40558835,3870,3870,3870,3870,0
|
|
20241016,105200,40558835,3870,3870,3870,3870,0
|
|
20241016,105100,40558835,3870,3870,3870,3870,0
|
|
20241016,105000,40558835,3870,3870,3870,3870,0
|
|
20241016,104900,40558835,3870,3870,3870,3870,0
|
|
20241016,104800,40558835,3870,3870,3870,3870,0
|
|
20241016,104700,40558835,3870,3870,3870,3870,0
|
|
20241016,104600,40558835,3870,3870,3870,3870,0
|
|
20241016,104500,40558835,3870,3870,3870,3870,0
|
|
20241016,104400,40558835,3870,3870,3870,3870,0
|
|
20241016,104300,40558835,3870,3855,3870,3855,22
|
|
20241016,104200,40473905,3855,3855,3855,3855,0
|
|
20241016,104100,40473905,3855,3855,3855,3855,0
|
|
20241016,104000,40473905,3855,3855,3855,3855,0
|
|
20241016,103900,40473905,3855,3855,3855,3855,0
|
|
20241016,103800,40473905,3855,3855,3855,3855,0
|
|
20241016,103700,40473905,3855,3855,3855,3855,1
|
|
20241016,103600,40470050,3870,3870,3870,3870,0
|
|
20241016,103500,40470050,3870,3870,3870,3870,0
|
|
20241016,103400,40470050,3870,3870,3870,3870,0
|
|
20241016,103300,40470050,3870,3870,3870,3870,0
|
|
20241016,103200,40470050,3870,3870,3870,3870,0
|
|
20241016,103100,40470050,3870,3870,3870,3870,0
|
|
20241016,103000,40470050,3870,3870,3870,3870,0
|
|
20241016,102900,40470050,3870,3870,3870,3870,0
|
|
20241016,102800,40470050,3870,3870,3870,3870,0
|
|
20241016,102700,40470050,3870,3870,3870,3870,0
|
|
20241016,102600,40470050,3870,3870,3870,3870,0
|
|
20241016,102500,40470050,3870,3870,3870,3870,0
|
|
20241016,102400,40470050,3870,3870,3870,3870,0
|
|
20241016,102300,40470050,3870,3870,3870,3870,0
|
|
20241016,102200,40470050,3870,3870,3870,3870,0
|
|
20241016,102100,40470050,3870,3855,3870,3855,12
|
|
20241016,102000,40423775,3855,3855,3855,3855,0
|
|
20241016,101900,40423775,3855,3855,3855,3855,0
|
|
20241016,101800,40423775,3855,3855,3855,3855,0
|
|
20241016,101700,40423775,3855,3855,3855,3855,0
|
|
20241016,101600,40423775,3855,3855,3855,3855,0
|
|
20241016,101500,40423775,3855,3855,3855,3855,7
|
|
20241016,101400,40396790,3845,3845,3845,3845,210
|
|
20241016,101300,39589340,3870,3870,3870,3870,0
|
|
20241016,101200,39589340,3870,3870,3870,3870,0
|
|
20241016,101100,39589340,3870,3870,3870,3870,0
|
|
20241016,101000,39589340,3870,3870,3870,3870,0
|
|
20241016,100900,39589340,3870,3870,3870,3870,0
|
|
20241016,100800,39589340,3870,3870,3870,3870,0
|
|
20241016,100700,39589340,3870,3870,3870,3870,0
|
|
20241016,100600,39589340,3870,3870,3870,3870,0
|
|
20241016,100500,39589340,3870,3870,3870,3870,0
|
|
20241016,100400,39589340,3870,3870,3870,3870,0
|
|
20241016,100300,39589340,3870,3870,3870,3870,0
|
|
20241016,100200,39589340,3870,3870,3870,3870,0
|
|
20241016,100100,39589340,3870,3870,3870,3870,0
|
|
20241016,100000,39589340,3870,3870,3870,3870,0
|
|
20241016,095900,39589340,3870,3855,3870,3855,5
|
|
20241016,095800,39570005,3860,3860,3860,3860,0
|
|
20241016,095700,39570005,3860,3860,3860,3860,0
|
|
20241016,095600,39570005,3860,3855,3860,3855,100
|
|
20241016,095500,39184010,3870,3870,3870,3870,0
|
|
20241016,095400,39184010,3870,3870,3870,3870,0
|
|
20241016,095300,39184010,3870,3870,3870,3870,0
|
|
20241016,095200,39184010,3870,3870,3870,3870,0
|
|
20241016,095100,39184010,3870,3870,3870,3870,0
|
|
20241016,095000,39184010,3870,3870,3870,3870,0
|
|
20241016,094900,39184010,3870,3870,3870,3870,0
|
|
20241016,094800,39184010,3870,3870,3870,3870,0
|
|
20241016,094700,39184010,3870,3855,3870,3855,6
|
|
20241016,094600,39160820,3865,3855,3865,3855,6
|
|
20241016,094500,39137640,3850,3850,3850,3850,0
|
|
20241016,094400,39137640,3850,3850,3850,3850,0
|
|
20241016,094300,39137640,3850,3850,3850,3850,0
|
|
20241016,094200,39137640,3850,3850,3850,3850,1
|
|
20241016,094100,39133790,3865,3865,3865,3865,0
|
|
20241016,094000,39133790,3865,3865,3865,3865,0
|
|
20241016,093900,39133790,3865,3865,3865,3865,15
|
|
20241016,093800,39075815,3870,3870,3870,3870,0
|
|
20241016,093700,39075815,3870,3845,3870,3845,274
|
|
20241016,093600,38022185,3845,3845,3845,3845,0
|
|
20241016,093500,38022185,3845,3850,3850,3835,970
|
|
20241016,093400,34297470,3850,3850,3850,3850,3
|
|
20241016,093300,34285920,3885,3885,3885,3885,0
|
|
20241016,093200,34285920,3885,3885,3885,3885,0
|
|
20241016,093100,34285920,3885,3885,3885,3885,0
|
|
20241016,093000,34285920,3885,3885,3885,3885,0
|
|
20241016,092900,34285920,3885,3885,3885,3885,0
|
|
20241016,092800,34285920,3885,3885,3885,3885,0
|
|
20241016,092700,34285920,3885,3855,3885,3855,22
|
|
20241016,092600,34200480,3865,3865,3865,3865,15
|
|
20241016,092500,34142505,3885,3845,3885,3845,107
|
|
20241016,092400,33730890,3890,3850,3890,3850,107
|
|
20241016,092300,33318740,3850,3850,3850,3850,102
|
|
20241016,092200,32926040,3860,3850,3900,3850,1030
|
|
20241016,092100,28950655,3840,3840,3840,3840,0
|
|
20241016,092000,28950655,3840,3820,3840,3820,155
|
|
20241016,091900,28356060,3830,3820,3830,3820,3
|
|
20241016,091800,28344580,3820,3815,3830,3815,29
|
|
20241016,091700,28233725,3805,3805,3805,3805,0
|
|
20241016,091600,28233725,3805,3805,3805,3805,151
|
|
20241016,091500,27659170,3800,3830,3830,3800,5372
|
|
20241016,091400,7216345,3840,3840,3840,3840,20
|
|
20241016,091300,7139545,3840,3840,3840,3840,0
|
|
20241016,091200,7139545,3840,3840,3840,3840,916
|
|
20241016,091100,3622105,3840,3840,3840,3840,0
|
|
20241016,091000,3622105,3840,3840,3840,3840,0
|
|
20241016,090900,3622105,3840,3840,3840,3840,4
|
|
20241016,090800,3606745,3840,3840,3840,3840,13
|
|
20241016,090700,3556825,3835,3835,3835,3835,0
|
|
20241016,090600,3556825,3835,3835,3835,3835,5
|
|
20241016,090500,3537650,3860,3860,3860,3860,0
|
|
20241016,090400,3537650,3860,3860,3860,3860,0
|
|
20241016,090300,3537650,3860,3860,3860,3860,18
|
|
20241016,090200,3468170,3910,3910,3910,3910,0
|
|
20241016,090100,3468170,3910,3910,3910,3910,0
|
|
20241016,090000,3468170,3910,3910,3910,3910,887
|