653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,195000,45535945,3675,3675,3675,3675,218
|
|
20241014,194900,45535945,3675,3675,3675,3675,0
|
|
20241014,194800,45535945,3675,3675,3675,3675,0
|
|
20241014,194700,45535945,3675,3675,3675,3675,0
|
|
20241014,194600,45535945,3675,3675,3675,3675,0
|
|
20241014,194500,45535945,3675,3675,3675,3675,0
|
|
20241014,194400,45535945,3675,3675,3675,3675,0
|
|
20241014,194300,45535945,3675,3675,3675,3675,0
|
|
20241014,194200,45535945,3675,3675,3675,3675,0
|
|
20241014,194100,45535945,3675,3675,3675,3675,0
|
|
20241014,194000,45535945,3675,3675,3675,3675,0
|
|
20241014,193900,45535945,3675,3675,3675,3675,0
|
|
20241014,193800,45535945,3675,3675,3675,3675,0
|
|
20241014,193700,45535945,3675,3675,3675,3675,0
|
|
20241014,193600,45535945,3675,3675,3675,3675,0
|
|
20241014,193500,45535945,3675,3675,3675,3675,0
|
|
20241014,193400,45535945,3675,3675,3675,3675,0
|
|
20241014,193300,45535945,3675,3675,3675,3675,0
|
|
20241014,193200,45535945,3675,3675,3675,3675,0
|
|
20241014,193100,45535945,3675,3675,3675,3675,0
|
|
20241014,193000,45535945,3675,3675,3675,3675,0
|
|
20241014,192900,45535945,3675,3675,3675,3675,0
|
|
20241014,192800,45535945,3675,3675,3675,3675,0
|
|
20241014,192700,45535945,3675,3675,3675,3675,0
|
|
20241014,192600,45535945,3675,3675,3675,3675,0
|
|
20241014,192500,45535945,3675,3675,3675,3675,0
|
|
20241014,192400,45535945,3675,3675,3675,3675,0
|
|
20241014,192300,45535945,3675,3675,3675,3675,0
|
|
20241014,192200,45535945,3675,3675,3675,3675,0
|
|
20241014,192100,45535945,3675,3675,3675,3675,0
|
|
20241014,192000,45535945,3675,3675,3675,3675,218
|
|
20241014,191900,45535945,3675,3675,3675,3675,0
|
|
20241014,191800,45535945,3675,3675,3675,3675,0
|
|
20241014,191700,45535945,3675,3675,3675,3675,0
|
|
20241014,191600,45535945,3675,3675,3675,3675,0
|
|
20241014,191500,45535945,3675,3675,3675,3675,0
|
|
20241014,191400,45535945,3675,3675,3675,3675,0
|
|
20241014,191300,45535945,3675,3675,3675,3675,0
|
|
20241014,191200,45535945,3675,3675,3675,3675,0
|
|
20241014,191100,45535945,3675,3675,3675,3675,0
|
|
20241014,191000,45535945,3675,3675,3675,3675,0
|
|
20241014,190900,45535945,3675,3675,3675,3675,0
|
|
20241014,190800,45535945,3675,3675,3675,3675,0
|
|
20241014,190700,45535945,3675,3675,3675,3675,0
|
|
20241014,190600,45535945,3675,3675,3675,3675,0
|
|
20241014,190500,45535945,3675,3675,3675,3675,0
|
|
20241014,190400,45535945,3675,3675,3675,3675,0
|
|
20241014,190300,45535945,3675,3675,3675,3675,0
|
|
20241014,190200,45535945,3675,3675,3675,3675,0
|
|
20241014,190100,45535945,3675,3675,3675,3675,0
|
|
20241014,190000,45535945,3675,3675,3675,3675,0
|
|
20241014,185900,45535945,3675,3675,3675,3675,0
|
|
20241014,185800,45535945,3675,3675,3675,3675,0
|
|
20241014,185700,45535945,3675,3675,3675,3675,0
|
|
20241014,185600,45535945,3675,3675,3675,3675,0
|
|
20241014,185500,45535945,3675,3675,3675,3675,0
|
|
20241014,185400,45535945,3675,3675,3675,3675,0
|
|
20241014,185300,45535945,3675,3675,3675,3675,0
|
|
20241014,185200,45535945,3675,3675,3675,3675,0
|
|
20241014,185100,45535945,3675,3675,3675,3675,0
|
|
20241014,185000,45535945,3675,3675,3675,3675,218
|
|
20241014,184900,45535945,3675,3675,3675,3675,0
|
|
20241014,184800,45535945,3675,3675,3675,3675,0
|
|
20241014,184700,45535945,3675,3675,3675,3675,0
|
|
20241014,184600,45535945,3675,3675,3675,3675,0
|
|
20241014,184500,45535945,3675,3675,3675,3675,0
|
|
20241014,184400,45535945,3675,3675,3675,3675,0
|
|
20241014,184300,45535945,3675,3675,3675,3675,0
|
|
20241014,184200,45535945,3675,3675,3675,3675,0
|
|
20241014,184100,45535945,3675,3675,3675,3675,0
|
|
20241014,184000,45535945,3675,3675,3675,3675,0
|
|
20241014,183900,45535945,3675,3675,3675,3675,0
|
|
20241014,183800,45535945,3675,3675,3675,3675,0
|
|
20241014,183700,45535945,3675,3675,3675,3675,0
|
|
20241014,183600,45535945,3675,3675,3675,3675,0
|
|
20241014,183500,45535945,3675,3675,3675,3675,0
|
|
20241014,183400,45535945,3675,3675,3675,3675,0
|
|
20241014,183300,45535945,3675,3675,3675,3675,0
|
|
20241014,183200,45535945,3675,3675,3675,3675,0
|
|
20241014,183100,45535945,3675,3675,3675,3675,0
|
|
20241014,183000,45535945,3675,3675,3675,3675,0
|
|
20241014,182900,45535945,3675,3675,3675,3675,0
|
|
20241014,182800,45535945,3675,3675,3675,3675,0
|
|
20241014,182700,45535945,3675,3675,3675,3675,0
|
|
20241014,182600,45535945,3675,3675,3675,3675,0
|
|
20241014,182500,45535945,3675,3675,3675,3675,0
|
|
20241014,182400,45535945,3675,3675,3675,3675,0
|
|
20241014,182300,45535945,3675,3675,3675,3675,0
|
|
20241014,182200,45535945,3675,3675,3675,3675,0
|
|
20241014,182100,45535945,3675,3675,3675,3675,0
|
|
20241014,182000,45535945,3675,3675,3675,3675,218
|
|
20241014,181900,45535945,3675,3675,3675,3675,0
|
|
20241014,181800,45535945,3675,3675,3675,3675,0
|
|
20241014,181700,45535945,3675,3675,3675,3675,0
|
|
20241014,181600,45535945,3675,3675,3675,3675,0
|
|
20241014,181500,45535945,3675,3675,3675,3675,0
|
|
20241014,181400,45535945,3675,3675,3675,3675,0
|
|
20241014,181300,45535945,3675,3675,3675,3675,0
|
|
20241014,181200,45535945,3675,3675,3675,3675,0
|
|
20241014,181100,45535945,3675,3675,3675,3675,0
|
|
20241014,181000,45535945,3675,3675,3675,3675,0
|
|
20241014,180900,45535945,3675,3675,3675,3675,0
|
|
20241014,180800,45535945,3675,3675,3675,3675,0
|
|
20241014,180700,45535945,3675,3675,3675,3675,0
|
|
20241014,180600,45535945,3675,3675,3675,3675,0
|
|
20241014,180500,45535945,3675,3675,3675,3675,0
|
|
20241014,180400,45535945,3675,3675,3675,3675,0
|
|
20241014,180300,45535945,3675,3675,3675,3675,0
|
|
20241014,180200,45535945,3675,3675,3675,3675,0
|
|
20241014,180100,45535945,3675,3675,3675,3675,0
|
|
20241014,180000,45535945,3675,3675,3675,3675,0
|
|
20241014,175900,45535945,3675,3675,3675,3675,0
|
|
20241014,175800,45535945,3675,3675,3675,3675,0
|
|
20241014,175700,45535945,3675,3675,3675,3675,0
|
|
20241014,175600,45535945,3675,3675,3675,3675,0
|
|
20241014,175500,45535945,3675,3675,3675,3675,0
|
|
20241014,175400,45535945,3675,3675,3675,3675,0
|
|
20241014,175300,45535945,3675,3675,3675,3675,0
|
|
20241014,175200,45535945,3675,3675,3675,3675,0
|
|
20241014,175100,45535945,3675,3675,3675,3675,0
|
|
20241014,175000,45535945,3675,3675,3675,3675,218
|
|
20241014,174900,45535945,3675,3675,3675,3675,0
|
|
20241014,174800,45535945,3675,3675,3675,3675,0
|
|
20241014,174700,45535945,3675,3675,3675,3675,0
|
|
20241014,174600,45535945,3675,3675,3675,3675,0
|
|
20241014,174500,45535945,3675,3675,3675,3675,0
|
|
20241014,174400,45535945,3675,3675,3675,3675,0
|
|
20241014,174300,45535945,3675,3675,3675,3675,0
|
|
20241014,174200,45535945,3675,3675,3675,3675,0
|
|
20241014,174100,45535945,3675,3675,3675,3675,0
|
|
20241014,174000,45535945,3675,3675,3675,3675,0
|
|
20241014,173900,45535945,3675,3675,3675,3675,0
|
|
20241014,173800,45535945,3675,3675,3675,3675,0
|
|
20241014,173700,45535945,3675,3675,3675,3675,0
|
|
20241014,173600,45535945,3675,3675,3675,3675,0
|
|
20241014,173500,45535945,3675,3675,3675,3675,0
|
|
20241014,173400,45535945,3675,3675,3675,3675,0
|
|
20241014,173300,45535945,3675,3675,3675,3675,0
|
|
20241014,173200,45535945,3675,3675,3675,3675,0
|
|
20241014,173100,45535945,3675,3675,3675,3675,0
|
|
20241014,173000,45535945,3675,3675,3675,3675,0
|
|
20241014,172900,45535945,3675,3675,3675,3675,0
|
|
20241014,172800,45535945,3675,3675,3675,3675,0
|
|
20241014,172700,45535945,3675,3675,3675,3675,0
|
|
20241014,172600,45535945,3675,3675,3675,3675,0
|
|
20241014,172500,45535945,3675,3675,3675,3675,0
|
|
20241014,172400,45535945,3675,3675,3675,3675,0
|
|
20241014,172300,45535945,3675,3675,3675,3675,0
|
|
20241014,172200,45535945,3675,3675,3675,3675,0
|
|
20241014,172100,45535945,3675,3675,3675,3675,0
|
|
20241014,172000,45535945,3675,3675,3675,3675,218
|
|
20241014,171900,45535945,3675,3675,3675,3675,0
|
|
20241014,171800,45535945,3675,3675,3675,3675,0
|
|
20241014,171700,45535945,3675,3675,3675,3675,0
|
|
20241014,171600,45535945,3675,3675,3675,3675,0
|
|
20241014,171500,45535945,3675,3675,3675,3675,0
|
|
20241014,171400,45535945,3675,3675,3675,3675,0
|
|
20241014,171300,45535945,3675,3675,3675,3675,0
|
|
20241014,171200,45535945,3675,3675,3675,3675,0
|
|
20241014,171100,45535945,3675,3675,3675,3675,0
|
|
20241014,171000,45535945,3675,3675,3675,3675,0
|
|
20241014,170900,45535945,3675,3675,3675,3675,0
|
|
20241014,170800,45535945,3675,3675,3675,3675,0
|
|
20241014,170700,45535945,3675,3675,3675,3675,0
|
|
20241014,170600,45535945,3675,3675,3675,3675,0
|
|
20241014,170500,45535945,3675,3675,3675,3675,0
|
|
20241014,170400,45535945,3675,3675,3675,3675,0
|
|
20241014,170300,45535945,3675,3675,3675,3675,0
|
|
20241014,170200,45535945,3675,3675,3675,3675,0
|
|
20241014,170100,45535945,3675,3675,3675,3675,0
|
|
20241014,170000,45535945,3675,3675,3675,3675,0
|
|
20241014,165900,45535945,3675,3675,3675,3675,0
|
|
20241014,165800,45535945,3675,3675,3675,3675,0
|
|
20241014,165700,45535945,3675,3675,3675,3675,0
|
|
20241014,165600,45535945,3675,3675,3675,3675,0
|
|
20241014,165500,45535945,3675,3675,3675,3675,0
|
|
20241014,165400,45535945,3675,3675,3675,3675,0
|
|
20241014,165300,45535945,3675,3675,3675,3675,0
|
|
20241014,165200,45535945,3675,3675,3675,3675,0
|
|
20241014,165100,45535945,3675,3675,3675,3675,0
|
|
20241014,165000,45535945,3675,3675,3675,3675,218
|
|
20241014,164900,45535945,3675,3675,3675,3675,0
|
|
20241014,164800,45535945,3675,3675,3675,3675,0
|
|
20241014,164700,45535945,3675,3675,3675,3675,0
|
|
20241014,164600,45535945,3675,3675,3675,3675,0
|
|
20241014,164500,45535945,3675,3675,3675,3675,0
|
|
20241014,164400,45535945,3675,3675,3675,3675,0
|
|
20241014,164300,45535945,3675,3675,3675,3675,0
|
|
20241014,164200,45535945,3675,3675,3675,3675,0
|
|
20241014,164100,45535945,3675,3675,3675,3675,0
|
|
20241014,164000,45535945,3675,3675,3675,3675,0
|
|
20241014,163900,45535945,3675,3675,3675,3675,0
|
|
20241014,163800,45535945,3675,3675,3675,3675,0
|
|
20241014,163700,45535945,3675,3675,3675,3675,0
|
|
20241014,163600,45535945,3675,3675,3675,3675,0
|
|
20241014,163500,45535945,3675,3675,3675,3675,0
|
|
20241014,163400,45535945,3675,3675,3675,3675,0
|
|
20241014,163300,45535945,3675,3675,3675,3675,0
|
|
20241014,163200,45535945,3675,3675,3675,3675,0
|
|
20241014,163100,45535945,3675,3675,3675,3675,0
|
|
20241014,163000,45535945,3675,3675,3675,3675,0
|
|
20241014,162900,45535945,3675,3675,3675,3675,0
|
|
20241014,162800,45535945,3675,3675,3675,3675,0
|
|
20241014,162700,45535945,3675,3675,3675,3675,0
|
|
20241014,162600,45535945,3675,3675,3675,3675,0
|
|
20241014,162500,45535945,3675,3675,3675,3675,0
|
|
20241014,162400,45535945,3675,3675,3675,3675,0
|
|
20241014,162300,45535945,3675,3675,3675,3675,0
|
|
20241014,162200,45535945,3675,3675,3675,3675,0
|
|
20241014,162100,45535945,3675,3675,3675,3675,0
|
|
20241014,162000,45535945,3675,3675,3675,3675,218
|
|
20241014,161900,45535945,3675,3675,3675,3675,0
|
|
20241014,161800,45535945,3675,3675,3675,3675,0
|
|
20241014,161700,45535945,3675,3675,3675,3675,0
|
|
20241014,161600,45535945,3675,3675,3675,3675,0
|
|
20241014,161500,45535945,3675,3675,3675,3675,0
|
|
20241014,161400,45535945,3675,3675,3675,3675,0
|
|
20241014,161300,45535945,3675,3675,3675,3675,0
|
|
20241014,161200,45535945,3675,3675,3675,3675,0
|
|
20241014,161100,45535945,3675,3675,3675,3675,0
|
|
20241014,161000,45535945,3675,3675,3675,3675,0
|
|
20241014,160900,45535945,3675,3675,3675,3675,0
|
|
20241014,160800,45535945,3675,3675,3675,3675,0
|
|
20241014,160700,45535945,3675,3675,3675,3675,0
|
|
20241014,160600,45535945,3675,3675,3675,3675,0
|
|
20241014,160500,45535945,3675,3675,3675,3675,0
|
|
20241014,160400,45535945,3675,3675,3675,3675,0
|
|
20241014,160300,45535945,3675,3675,3675,3675,0
|
|
20241014,160200,45535945,3675,3675,3675,3675,0
|
|
20241014,160100,45535945,3675,3675,3675,3675,0
|
|
20241014,160000,45535945,3675,3675,3675,3675,0
|
|
20241014,155900,45535945,3675,3675,3675,3675,0
|
|
20241014,155800,45535945,3675,3675,3675,3675,0
|
|
20241014,155700,45535945,3675,3675,3675,3675,0
|
|
20241014,155600,45535945,3675,3675,3675,3675,0
|
|
20241014,155500,45535945,3675,3675,3675,3675,0
|
|
20241014,155400,45535945,3675,3675,3675,3675,0
|
|
20241014,155300,45535945,3675,3675,3675,3675,0
|
|
20241014,155200,45535945,3675,3675,3675,3675,0
|
|
20241014,155100,45535945,3675,3675,3675,3675,0
|
|
20241014,155000,45535945,3675,3675,3675,3675,218
|
|
20241014,154900,45535945,3675,3675,3675,3675,0
|
|
20241014,154800,45535945,3675,3675,3675,3675,0
|
|
20241014,154700,45535945,3675,3675,3675,3675,0
|
|
20241014,154600,45535945,3675,3675,3675,3675,0
|
|
20241014,154500,45535945,3675,3675,3675,3675,0
|
|
20241014,154400,45535945,3675,3675,3675,3675,0
|
|
20241014,154300,45535945,3675,3675,3675,3675,0
|
|
20241014,154200,45535945,3675,3675,3675,3675,0
|
|
20241014,154100,45535945,3675,3675,3675,3675,0
|
|
20241014,154000,45535945,3675,3675,3675,3675,0
|
|
20241014,153900,45535945,3675,3675,3675,3675,0
|
|
20241014,153800,45535945,3675,3675,3675,3675,0
|
|
20241014,153700,45535945,3675,3675,3675,3675,0
|
|
20241014,153600,45535945,3675,3675,3675,3675,0
|
|
20241014,153500,45535945,3675,3675,3675,3675,0
|
|
20241014,153400,45535945,3675,3675,3675,3675,0
|
|
20241014,153300,45535945,3675,3675,3675,3675,0
|
|
20241014,153200,45535945,3675,3675,3675,3675,0
|
|
20241014,153100,45535945,3675,3675,3675,3675,0
|
|
20241014,153000,45535945,3675,3675,3675,3675,218
|
|
20241014,152900,44734795,3685,3685,3685,3685,0
|
|
20241014,152800,44734795,3685,3685,3685,3685,0
|
|
20241014,152700,44734795,3685,3685,3685,3685,0
|
|
20241014,152600,44734795,3685,3685,3685,3685,0
|
|
20241014,152500,44734795,3685,3685,3685,3685,0
|
|
20241014,152400,44734795,3685,3685,3685,3685,0
|
|
20241014,152300,44734795,3685,3685,3685,3685,0
|
|
20241014,152200,44734795,3685,3685,3685,3685,0
|
|
20241014,152100,44734795,3685,3685,3685,3685,0
|
|
20241014,152000,44734795,3685,3685,3685,3685,0
|
|
20241014,151900,44734795,3685,3680,3685,3680,18
|
|
20241014,151800,44668550,3680,3680,3680,3680,1
|
|
20241014,151700,44664870,3675,3675,3675,3675,0
|
|
20241014,151600,44664870,3675,3675,3675,3675,0
|
|
20241014,151500,44664870,3675,3675,3675,3675,0
|
|
20241014,151400,44664870,3675,3675,3675,3675,0
|
|
20241014,151300,44664870,3675,3675,3675,3675,0
|
|
20241014,151200,44664870,3675,3675,3675,3675,0
|
|
20241014,151100,44664870,3675,3675,3675,3675,0
|
|
20241014,151000,44664870,3675,3675,3675,3675,0
|
|
20241014,150900,44664870,3675,3675,3675,3675,0
|
|
20241014,150800,44664870,3675,3675,3675,3675,0
|
|
20241014,150700,44664870,3675,3675,3675,3675,0
|
|
20241014,150600,44664870,3675,3675,3675,3675,0
|
|
20241014,150500,44664870,3675,3675,3675,3675,0
|
|
20241014,150400,44664870,3675,3675,3675,3675,0
|
|
20241014,150300,44664870,3675,3675,3675,3675,0
|
|
20241014,150200,44664870,3675,3675,3675,3675,0
|
|
20241014,150100,44664870,3675,3675,3675,3675,150
|
|
20241014,150000,44113620,3680,3680,3680,3680,132
|
|
20241014,145900,43627860,3680,3680,3680,3680,0
|
|
20241014,145800,43627860,3680,3680,3680,3680,0
|
|
20241014,145700,43627860,3680,3680,3680,3680,0
|
|
20241014,145600,43627860,3680,3680,3680,3680,53
|
|
20241014,145500,43432820,3685,3685,3685,3685,8
|
|
20241014,145400,43403340,3675,3675,3675,3675,0
|
|
20241014,145300,43403340,3675,3675,3675,3675,0
|
|
20241014,145200,43403340,3675,3675,3675,3675,0
|
|
20241014,145100,43403340,3675,3675,3675,3675,0
|
|
20241014,145000,43403340,3675,3675,3675,3675,0
|
|
20241014,144900,43403340,3675,3675,3675,3675,0
|
|
20241014,144800,43403340,3675,3675,3675,3675,0
|
|
20241014,144700,43403340,3675,3675,3675,3675,0
|
|
20241014,144600,43403340,3675,3675,3675,3675,0
|
|
20241014,144500,43403340,3675,3675,3675,3675,0
|
|
20241014,144400,43403340,3675,3675,3675,3675,145
|
|
20241014,144300,42870465,3675,3675,3675,3675,0
|
|
20241014,144200,42870465,3675,3675,3675,3675,0
|
|
20241014,144100,42870465,3675,3675,3675,3675,0
|
|
20241014,144000,42870465,3675,3675,3675,3675,0
|
|
20241014,143900,42870465,3675,3675,3675,3675,0
|
|
20241014,143800,42870465,3675,3675,3675,3675,0
|
|
20241014,143700,42870465,3675,3675,3675,3675,0
|
|
20241014,143600,42870465,3675,3675,3675,3675,100
|
|
20241014,143500,42502965,3680,3680,3680,3680,55
|
|
20241014,143400,42300565,3685,3685,3685,3685,0
|
|
20241014,143300,42300565,3685,3685,3685,3685,0
|
|
20241014,143200,42300565,3685,3685,3685,3685,0
|
|
20241014,143100,42300565,3685,3685,3685,3685,0
|
|
20241014,143000,42300565,3685,3685,3685,3685,0
|
|
20241014,142900,42300565,3685,3685,3685,3685,0
|
|
20241014,142800,42300565,3685,3685,3685,3685,0
|
|
20241014,142700,42300565,3685,3685,3685,3685,0
|
|
20241014,142600,42300565,3685,3685,3685,3685,0
|
|
20241014,142500,42300565,3685,3685,3685,3685,0
|
|
20241014,142400,42300565,3685,3685,3685,3685,0
|
|
20241014,142300,42300565,3685,3685,3685,3685,0
|
|
20241014,142200,42300565,3685,3685,3685,3685,0
|
|
20241014,142100,42300565,3685,3685,3685,3685,0
|
|
20241014,142000,42300565,3685,3685,3685,3685,0
|
|
20241014,141900,42300565,3685,3685,3685,3685,0
|
|
20241014,141800,42300565,3685,3685,3685,3685,0
|
|
20241014,141700,42300565,3685,3685,3685,3685,0
|
|
20241014,141600,42300565,3685,3685,3685,3685,0
|
|
20241014,141500,42300565,3685,3685,3685,3685,235
|
|
20241014,141400,41434590,3670,3670,3670,3670,0
|
|
20241014,141300,41434590,3670,3670,3670,3670,0
|
|
20241014,141200,41434590,3670,3670,3670,3670,0
|
|
20241014,141100,41434590,3670,3670,3670,3670,0
|
|
20241014,141000,41434590,3670,3670,3670,3670,0
|
|
20241014,140900,41434590,3670,3670,3670,3670,0
|
|
20241014,140800,41434590,3670,3670,3670,3670,0
|
|
20241014,140700,41434590,3670,3670,3670,3670,1
|
|
20241014,140600,41430920,3685,3685,3685,3685,0
|
|
20241014,140500,41430920,3685,3685,3685,3685,0
|
|
20241014,140400,41430920,3685,3685,3685,3685,0
|
|
20241014,140300,41430920,3685,3685,3685,3685,20
|
|
20241014,140200,41357220,3685,3685,3685,3685,0
|
|
20241014,140100,41357220,3685,3685,3685,3685,0
|
|
20241014,140000,41357220,3685,3685,3685,3685,0
|
|
20241014,135900,41357220,3685,3685,3685,3685,1
|
|
20241014,135800,41353535,3670,3670,3670,3670,232
|
|
20241014,135700,40502095,3670,3670,3670,3670,0
|
|
20241014,135600,40502095,3670,3670,3670,3670,0
|
|
20241014,135500,40502095,3670,3670,3670,3670,0
|
|
20241014,135400,40502095,3670,3670,3670,3670,0
|
|
20241014,135300,40502095,3670,3670,3670,3670,0
|
|
20241014,135200,40502095,3670,3670,3670,3670,45
|
|
20241014,135100,40336945,3670,3670,3670,3670,0
|
|
20241014,135000,40336945,3670,3670,3670,3670,0
|
|
20241014,134900,40336945,3670,3670,3670,3670,0
|
|
20241014,134800,40336945,3670,3670,3670,3670,0
|
|
20241014,134700,40336945,3670,3670,3670,3670,0
|
|
20241014,134600,40336945,3670,3670,3670,3670,0
|
|
20241014,134500,40336945,3670,3670,3670,3670,0
|
|
20241014,134400,40336945,3670,3670,3670,3670,0
|
|
20241014,134300,40336945,3670,3670,3670,3670,0
|
|
20241014,134200,40336945,3670,3670,3670,3670,3
|
|
20241014,134100,40325935,3665,3665,3665,3665,0
|
|
20241014,134000,40325935,3665,3665,3665,3665,0
|
|
20241014,133900,40325935,3665,3665,3665,3665,0
|
|
20241014,133800,40325935,3665,3665,3665,3665,0
|
|
20241014,133700,40325935,3665,3665,3665,3665,0
|
|
20241014,133600,40325935,3665,3675,3675,3665,5422
|
|
20241014,133500,20429830,3680,3680,3680,3680,0
|
|
20241014,133400,20429830,3680,3680,3680,3680,0
|
|
20241014,133300,20429830,3680,3680,3680,3680,0
|
|
20241014,133200,20429830,3680,3680,3680,3680,0
|
|
20241014,133100,20429830,3680,3680,3680,3680,0
|
|
20241014,133000,20429830,3680,3680,3680,3680,0
|
|
20241014,132900,20429830,3680,3680,3680,3680,0
|
|
20241014,132800,20429830,3680,3680,3680,3680,0
|
|
20241014,132700,20429830,3680,3680,3680,3680,0
|
|
20241014,132600,20429830,3680,3680,3680,3680,0
|
|
20241014,132500,20429830,3680,3680,3680,3680,0
|
|
20241014,132400,20429830,3680,3680,3680,3680,0
|
|
20241014,132300,20429830,3680,3680,3680,3680,0
|
|
20241014,132200,20429830,3680,3680,3680,3680,0
|
|
20241014,132100,20429830,3680,3680,3680,3680,0
|
|
20241014,132000,20429830,3680,3680,3680,3680,0
|
|
20241014,131900,20429830,3680,3680,3680,3680,0
|
|
20241014,131800,20429830,3680,3680,3680,3680,0
|
|
20241014,131700,20429830,3680,3680,3680,3680,0
|
|
20241014,131600,20429830,3680,3680,3680,3680,0
|
|
20241014,131500,20429830,3680,3680,3680,3680,0
|
|
20241014,131400,20429830,3680,3680,3680,3680,0
|
|
20241014,131300,20429830,3680,3680,3680,3680,0
|
|
20241014,131200,20429830,3680,3680,3680,3680,0
|
|
20241014,131100,20429830,3680,3680,3680,3680,0
|
|
20241014,131000,20429830,3680,3680,3680,3680,0
|
|
20241014,130900,20429830,3680,3680,3680,3680,0
|
|
20241014,130800,20429830,3680,3680,3680,3680,0
|
|
20241014,130700,20429830,3680,3695,3695,3680,13
|
|
20241014,130600,20381810,3690,3690,3690,3690,0
|
|
20241014,130500,20381810,3690,3690,3690,3690,0
|
|
20241014,130400,20381810,3690,3690,3690,3690,0
|
|
20241014,130300,20381810,3690,3690,3690,3690,0
|
|
20241014,130200,20381810,3690,3690,3690,3690,0
|
|
20241014,130100,20381810,3690,3690,3690,3690,0
|
|
20241014,130000,20381810,3690,3690,3690,3690,0
|
|
20241014,125900,20381810,3690,3690,3690,3690,0
|
|
20241014,125800,20381810,3690,3690,3690,3690,0
|
|
20241014,125700,20381810,3690,3690,3690,3690,0
|
|
20241014,125600,20381810,3690,3690,3690,3690,0
|
|
20241014,125500,20381810,3690,3690,3690,3690,0
|
|
20241014,125400,20381810,3690,3690,3690,3690,0
|
|
20241014,125300,20381810,3690,3690,3690,3690,0
|
|
20241014,125200,20381810,3690,3690,3690,3690,0
|
|
20241014,125100,20381810,3690,3690,3690,3690,8
|
|
20241014,125000,20352290,3690,3690,3690,3690,142
|
|
20241014,124900,19828310,3680,3680,3680,3680,50
|
|
20241014,124800,19644310,3685,3685,3685,3685,0
|
|
20241014,124700,19644310,3685,3685,3685,3685,0
|
|
20241014,124600,19644310,3685,3685,3685,3685,0
|
|
20241014,124500,19644310,3685,3685,3685,3685,0
|
|
20241014,124400,19644310,3685,3685,3685,3685,0
|
|
20241014,124300,19644310,3685,3685,3685,3685,0
|
|
20241014,124200,19644310,3685,3685,3685,3685,0
|
|
20241014,124100,19644310,3685,3685,3685,3685,0
|
|
20241014,124000,19644310,3685,3685,3685,3685,0
|
|
20241014,123900,19644310,3685,3685,3685,3685,0
|
|
20241014,123800,19644310,3685,3685,3685,3685,0
|
|
20241014,123700,19644310,3685,3685,3685,3685,0
|
|
20241014,123600,19644310,3685,3685,3685,3685,0
|
|
20241014,123500,19644310,3685,3685,3685,3685,0
|
|
20241014,123400,19644310,3685,3685,3685,3685,0
|
|
20241014,123300,19644310,3685,3685,3685,3685,0
|
|
20241014,123200,19644310,3685,3685,3685,3685,0
|
|
20241014,123100,19644310,3685,3685,3685,3685,0
|
|
20241014,123000,19644310,3685,3685,3685,3685,0
|
|
20241014,122900,19644310,3685,3685,3685,3685,0
|
|
20241014,122800,19644310,3685,3685,3685,3685,5
|
|
20241014,122700,19625885,3690,3690,3690,3690,0
|
|
20241014,122600,19625885,3690,3690,3690,3690,2
|
|
20241014,122500,19618505,3675,3675,3675,3675,0
|
|
20241014,122400,19618505,3675,3675,3675,3675,0
|
|
20241014,122300,19618505,3675,3675,3675,3675,0
|
|
20241014,122200,19618505,3675,3675,3675,3675,0
|
|
20241014,122100,19618505,3675,3675,3675,3675,0
|
|
20241014,122000,19618505,3675,3675,3675,3675,0
|
|
20241014,121900,19618505,3675,3675,3675,3675,0
|
|
20241014,121800,19618505,3675,3675,3675,3675,0
|
|
20241014,121700,19618505,3675,3675,3675,3675,0
|
|
20241014,121600,19618505,3675,3675,3675,3675,0
|
|
20241014,121500,19618505,3675,3675,3675,3675,0
|
|
20241014,121400,19618505,3675,3675,3675,3675,0
|
|
20241014,121300,19618505,3675,3675,3675,3675,0
|
|
20241014,121200,19618505,3675,3675,3675,3675,0
|
|
20241014,121100,19618505,3675,3675,3675,3675,0
|
|
20241014,121000,19618505,3675,3675,3675,3675,270
|
|
20241014,120900,18626255,3690,3690,3690,3690,0
|
|
20241014,120800,18626255,3690,3690,3690,3690,0
|
|
20241014,120700,18626255,3690,3690,3690,3690,0
|
|
20241014,120600,18626255,3690,3690,3690,3690,0
|
|
20241014,120500,18626255,3690,3690,3690,3690,0
|
|
20241014,120400,18626255,3690,3690,3690,3690,0
|
|
20241014,120300,18626255,3690,3690,3690,3690,0
|
|
20241014,120200,18626255,3690,3690,3690,3690,0
|
|
20241014,120100,18626255,3690,3690,3690,3690,0
|
|
20241014,120000,18626255,3690,3690,3690,3690,0
|
|
20241014,115900,18626255,3690,3690,3690,3690,4
|
|
20241014,115800,18611495,3685,3690,3690,3685,586
|
|
20241014,115700,16449485,3685,3685,3685,3685,0
|
|
20241014,115600,16449485,3685,3685,3685,3685,0
|
|
20241014,115500,16449485,3685,3685,3685,3685,1
|
|
20241014,115400,16445800,3690,3690,3690,3690,0
|
|
20241014,115300,16445800,3690,3690,3690,3690,0
|
|
20241014,115200,16445800,3690,3690,3690,3690,453
|
|
20241014,115100,14774230,3680,3680,3680,3680,0
|
|
20241014,115000,14774230,3680,3680,3680,3680,0
|
|
20241014,114900,14774230,3680,3680,3680,3680,0
|
|
20241014,114800,14774230,3680,3680,3680,3680,0
|
|
20241014,114700,14774230,3680,3680,3680,3680,0
|
|
20241014,114600,14774230,3680,3680,3680,3680,0
|
|
20241014,114500,14774230,3680,3680,3680,3680,0
|
|
20241014,114400,14774230,3680,3680,3680,3680,0
|
|
20241014,114300,14774230,3680,3680,3680,3680,0
|
|
20241014,114200,14774230,3680,3680,3680,3680,20
|
|
20241014,114100,14700630,3690,3690,3690,3690,0
|
|
20241014,114000,14700630,3690,3690,3690,3690,0
|
|
20241014,113900,14700630,3690,3690,3690,3690,0
|
|
20241014,113800,14700630,3690,3690,3690,3690,0
|
|
20241014,113700,14700630,3690,3690,3690,3690,0
|
|
20241014,113600,14700630,3690,3690,3690,3690,0
|
|
20241014,113500,14700630,3690,3690,3690,3690,0
|
|
20241014,113400,14700630,3690,3690,3690,3690,0
|
|
20241014,113300,14700630,3690,3690,3690,3690,0
|
|
20241014,113200,14700630,3690,3690,3690,3690,0
|
|
20241014,113100,14700630,3690,3690,3690,3690,0
|
|
20241014,113000,14700630,3690,3690,3690,3690,0
|
|
20241014,112900,14700630,3690,3690,3690,3690,0
|
|
20241014,112800,14700630,3690,3690,3690,3690,0
|
|
20241014,112700,14700630,3690,3690,3690,3690,0
|
|
20241014,112600,14700630,3690,3690,3690,3690,0
|
|
20241014,112500,14700630,3690,3690,3690,3690,0
|
|
20241014,112400,14700630,3690,3690,3690,3690,0
|
|
20241014,112300,14700630,3690,3690,3690,3690,0
|
|
20241014,112200,14700630,3690,3690,3690,3690,0
|
|
20241014,112100,14700630,3690,3690,3690,3690,0
|
|
20241014,112000,14700630,3690,3690,3690,3690,0
|
|
20241014,111900,14700630,3690,3690,3690,3690,0
|
|
20241014,111800,14700630,3690,3690,3690,3690,0
|
|
20241014,111700,14700630,3690,3690,3690,3690,0
|
|
20241014,111600,14700630,3690,3690,3690,3690,12
|
|
20241014,111500,14656350,3675,3675,3675,3675,0
|
|
20241014,111400,14656350,3675,3675,3675,3675,0
|
|
20241014,111300,14656350,3675,3675,3675,3675,0
|
|
20241014,111200,14656350,3675,3675,3675,3675,0
|
|
20241014,111100,14656350,3675,3675,3675,3675,4
|
|
20241014,111000,14641650,3675,3675,3675,3675,0
|
|
20241014,110900,14641650,3675,3675,3675,3675,0
|
|
20241014,110800,14641650,3675,3675,3675,3675,0
|
|
20241014,110700,14641650,3675,3675,3675,3675,0
|
|
20241014,110600,14641650,3675,3675,3675,3675,0
|
|
20241014,110500,14641650,3675,3675,3675,3675,0
|
|
20241014,110400,14641650,3675,3675,3675,3675,0
|
|
20241014,110300,14641650,3675,3675,3675,3675,0
|
|
20241014,110200,14641650,3675,3675,3675,3675,0
|
|
20241014,110100,14641650,3675,3675,3675,3675,0
|
|
20241014,110000,14641650,3675,3675,3675,3675,0
|
|
20241014,105900,14641650,3675,3675,3675,3675,100
|
|
20241014,105800,14274150,3685,3685,3685,3685,0
|
|
20241014,105700,14274150,3685,3685,3685,3685,0
|
|
20241014,105600,14274150,3685,3685,3685,3685,0
|
|
20241014,105500,14274150,3685,3685,3685,3685,17
|
|
20241014,105400,14211505,3685,3685,3685,3685,0
|
|
20241014,105300,14211505,3685,3685,3685,3685,0
|
|
20241014,105200,14211505,3685,3685,3685,3685,0
|
|
20241014,105100,14211505,3685,3685,3685,3685,0
|
|
20241014,105000,14211505,3685,3685,3685,3685,0
|
|
20241014,104900,14211505,3685,3685,3685,3685,1
|
|
20241014,104800,14207820,3685,3685,3685,3685,0
|
|
20241014,104700,14207820,3685,3685,3685,3685,0
|
|
20241014,104600,14207820,3685,3685,3685,3685,0
|
|
20241014,104500,14207820,3685,3685,3685,3685,0
|
|
20241014,104400,14207820,3685,3685,3685,3685,0
|
|
20241014,104300,14207820,3685,3685,3685,3685,0
|
|
20241014,104200,14207820,3685,3685,3685,3685,100
|
|
20241014,104100,13839320,3685,3685,3685,3685,0
|
|
20241014,104000,13839320,3685,3685,3685,3685,32
|
|
20241014,103900,13721400,3690,3685,3690,3685,16
|
|
20241014,103800,13662370,3685,3680,3685,3680,37
|
|
20241014,103700,13526030,3665,3665,3665,3665,0
|
|
20241014,103600,13526030,3665,3665,3665,3665,0
|
|
20241014,103500,13526030,3665,3665,3665,3665,0
|
|
20241014,103400,13526030,3665,3665,3665,3665,0
|
|
20241014,103300,13526030,3665,3665,3665,3665,0
|
|
20241014,103200,13526030,3665,3665,3665,3665,0
|
|
20241014,103100,13526030,3665,3665,3665,3665,0
|
|
20241014,103000,13526030,3665,3665,3665,3665,0
|
|
20241014,102900,13526030,3665,3670,3670,3665,144
|
|
20241014,102800,12998015,3670,3670,3670,3670,0
|
|
20241014,102700,12998015,3670,3670,3670,3670,0
|
|
20241014,102600,12998015,3670,3670,3670,3670,0
|
|
20241014,102500,12998015,3670,3670,3670,3670,0
|
|
20241014,102400,12998015,3670,3670,3670,3670,0
|
|
20241014,102300,12998015,3670,3670,3670,3670,0
|
|
20241014,102200,12998015,3670,3670,3670,3670,0
|
|
20241014,102100,12998015,3670,3670,3670,3670,0
|
|
20241014,102000,12998015,3670,3670,3670,3670,0
|
|
20241014,101900,12998015,3670,3675,3675,3670,267
|
|
20241014,101800,12017460,3675,3675,3675,3675,0
|
|
20241014,101700,12017460,3675,3675,3675,3675,0
|
|
20241014,101600,12017460,3675,3675,3675,3675,0
|
|
20241014,101500,12017460,3675,3675,3675,3675,0
|
|
20241014,101400,12017460,3675,3675,3675,3675,135
|
|
20241014,101300,11521335,3675,3675,3675,3675,0
|
|
20241014,101200,11521335,3675,3675,3675,3675,0
|
|
20241014,101100,11521335,3675,3675,3675,3675,0
|
|
20241014,101000,11521335,3675,3675,3675,3675,0
|
|
20241014,100900,11521335,3675,3675,3675,3675,0
|
|
20241014,100800,11521335,3675,3675,3675,3675,0
|
|
20241014,100700,11521335,3675,3675,3675,3675,29
|
|
20241014,100600,11414760,3675,3675,3675,3675,0
|
|
20241014,100500,11414760,3675,3675,3675,3675,0
|
|
20241014,100400,11414760,3675,3675,3675,3675,0
|
|
20241014,100300,11414760,3675,3675,3675,3675,0
|
|
20241014,100200,11414760,3675,3675,3675,3675,0
|
|
20241014,100100,11414760,3675,3675,3675,3675,1
|
|
20241014,100000,11411085,3685,3685,3685,3685,0
|
|
20241014,095900,11411085,3685,3685,3685,3685,0
|
|
20241014,095800,11411085,3685,3685,3685,3685,0
|
|
20241014,095700,11411085,3685,3685,3685,3685,1
|
|
20241014,095600,11407400,3685,3685,3685,3685,0
|
|
20241014,095500,11407400,3685,3685,3685,3685,0
|
|
20241014,095400,11407400,3685,3685,3685,3685,10
|
|
20241014,095300,11370550,3685,3685,3685,3685,0
|
|
20241014,095200,11370550,3685,3685,3685,3685,0
|
|
20241014,095100,11370550,3685,3685,3685,3685,10
|
|
20241014,095000,11333700,3685,3685,3685,3685,10
|
|
20241014,094900,11296850,3685,3685,3685,3685,9
|
|
20241014,094800,11263685,3685,3685,3685,3685,0
|
|
20241014,094700,11263685,3685,3685,3685,3685,0
|
|
20241014,094600,11263685,3685,3685,3685,3685,0
|
|
20241014,094500,11263685,3685,3685,3685,3685,21
|
|
20241014,094400,11186300,3685,3685,3685,3685,20
|
|
20241014,094300,11112600,3685,3685,3685,3685,0
|
|
20241014,094200,11112600,3685,3685,3685,3685,0
|
|
20241014,094100,11112600,3685,3685,3685,3685,0
|
|
20241014,094000,11112600,3685,3685,3685,3685,0
|
|
20241014,093900,11112600,3685,3685,3685,3685,2
|
|
20241014,093800,11105230,3685,3675,3685,3675,218
|
|
20241014,093700,10303890,3675,3675,3675,3675,0
|
|
20241014,093600,10303890,3675,3675,3675,3675,0
|
|
20241014,093500,10303890,3675,3675,3675,3675,0
|
|
20241014,093400,10303890,3675,3675,3675,3675,0
|
|
20241014,093300,10303890,3675,3675,3675,3675,0
|
|
20241014,093200,10303890,3675,3675,3675,3675,73
|
|
20241014,093100,10035615,3670,3670,3670,3670,0
|
|
20241014,093000,10035615,3670,3670,3670,3670,0
|
|
20241014,092900,10035615,3670,3670,3670,3670,27
|
|
20241014,092800,9936525,3675,3675,3675,3675,342
|
|
20241014,092700,8679675,3670,3670,3670,3670,0
|
|
20241014,092600,8679675,3670,3670,3670,3670,0
|
|
20241014,092500,8679675,3670,3670,3670,3670,0
|
|
20241014,092400,8679675,3670,3670,3670,3670,1
|
|
20241014,092300,8676005,3670,3670,3670,3670,0
|
|
20241014,092200,8676005,3670,3670,3670,3670,0
|
|
20241014,092100,8676005,3670,3670,3670,3670,0
|
|
20241014,092000,8676005,3670,3670,3670,3670,8
|
|
20241014,091900,8646645,3670,3670,3670,3670,0
|
|
20241014,091800,8646645,3670,3670,3670,3670,0
|
|
20241014,091700,8646645,3670,3670,3670,3670,264
|
|
20241014,091600,7677765,3665,3665,3665,3665,0
|
|
20241014,091500,7677765,3665,3665,3665,3665,0
|
|
20241014,091400,7677765,3665,3665,3665,3665,0
|
|
20241014,091300,7677765,3665,3665,3665,3665,0
|
|
20241014,091200,7677765,3665,3665,3665,3665,0
|
|
20241014,091100,7677765,3665,3665,3665,3665,0
|
|
20241014,091000,7677765,3665,3665,3665,3665,0
|
|
20241014,090900,7677765,3665,3665,3665,3665,0
|
|
20241014,090800,7677765,3665,3665,3665,3665,285
|
|
20241014,090700,6633240,3665,3665,3665,3665,0
|
|
20241014,090600,6633240,3665,3665,3665,3665,1138
|
|
20241014,090500,2462470,3665,3670,3670,3665,200
|
|
20241014,090400,1728570,3670,3670,3670,3670,0
|
|
20241014,090300,1728570,3670,3670,3670,3670,0
|
|
20241014,090200,1728570,3670,3670,3670,3670,0
|
|
20241014,090100,1728570,3670,3670,3670,3670,0
|
|
20241014,090000,1728570,3670,3670,3670,3670,471
|