651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,194800,74846210,3655,3655,3655,3655,553
|
|
20241016,194700,74846210,3655,3655,3655,3655,0
|
|
20241016,194600,74846210,3655,3655,3655,3655,0
|
|
20241016,194500,74846210,3655,3655,3655,3655,0
|
|
20241016,194400,74846210,3655,3655,3655,3655,0
|
|
20241016,194300,74846210,3655,3655,3655,3655,0
|
|
20241016,194200,74846210,3655,3655,3655,3655,0
|
|
20241016,194100,74846210,3655,3655,3655,3655,0
|
|
20241016,194000,74846210,3655,3655,3655,3655,0
|
|
20241016,193900,74846210,3655,3655,3655,3655,0
|
|
20241016,193800,74846210,3655,3655,3655,3655,0
|
|
20241016,193700,74846210,3655,3655,3655,3655,0
|
|
20241016,193600,74846210,3655,3655,3655,3655,0
|
|
20241016,193500,74846210,3655,3655,3655,3655,0
|
|
20241016,193400,74846210,3655,3655,3655,3655,0
|
|
20241016,193300,74846210,3655,3655,3655,3655,0
|
|
20241016,193200,74846210,3655,3655,3655,3655,0
|
|
20241016,193100,74846210,3655,3655,3655,3655,0
|
|
20241016,193000,74846210,3655,3655,3655,3655,0
|
|
20241016,192900,74846210,3655,3655,3655,3655,0
|
|
20241016,192800,74846210,3655,3655,3655,3655,0
|
|
20241016,192700,74846210,3655,3655,3655,3655,0
|
|
20241016,192600,74846210,3655,3655,3655,3655,0
|
|
20241016,192500,74846210,3655,3655,3655,3655,0
|
|
20241016,192400,74846210,3655,3655,3655,3655,0
|
|
20241016,192300,74846210,3655,3655,3655,3655,0
|
|
20241016,192200,74846210,3655,3655,3655,3655,0
|
|
20241016,192100,74846210,3655,3655,3655,3655,0
|
|
20241016,192000,74846210,3655,3655,3655,3655,0
|
|
20241016,191900,74846210,3655,3655,3655,3655,0
|
|
20241016,191800,74846210,3655,3655,3655,3655,553
|
|
20241016,191700,74846210,3655,3655,3655,3655,0
|
|
20241016,191600,74846210,3655,3655,3655,3655,0
|
|
20241016,191500,74846210,3655,3655,3655,3655,0
|
|
20241016,191400,74846210,3655,3655,3655,3655,0
|
|
20241016,191300,74846210,3655,3655,3655,3655,0
|
|
20241016,191200,74846210,3655,3655,3655,3655,0
|
|
20241016,191100,74846210,3655,3655,3655,3655,0
|
|
20241016,191000,74846210,3655,3655,3655,3655,0
|
|
20241016,190900,74846210,3655,3655,3655,3655,0
|
|
20241016,190800,74846210,3655,3655,3655,3655,0
|
|
20241016,190700,74846210,3655,3655,3655,3655,0
|
|
20241016,190600,74846210,3655,3655,3655,3655,0
|
|
20241016,190500,74846210,3655,3655,3655,3655,0
|
|
20241016,190400,74846210,3655,3655,3655,3655,0
|
|
20241016,190300,74846210,3655,3655,3655,3655,0
|
|
20241016,190200,74846210,3655,3655,3655,3655,0
|
|
20241016,190100,74846210,3655,3655,3655,3655,0
|
|
20241016,190000,74846210,3655,3655,3655,3655,0
|
|
20241016,185900,74846210,3655,3655,3655,3655,0
|
|
20241016,185800,74846210,3655,3655,3655,3655,0
|
|
20241016,185700,74846210,3655,3655,3655,3655,0
|
|
20241016,185600,74846210,3655,3655,3655,3655,0
|
|
20241016,185500,74846210,3655,3655,3655,3655,0
|
|
20241016,185400,74846210,3655,3655,3655,3655,0
|
|
20241016,185300,74846210,3655,3655,3655,3655,0
|
|
20241016,185200,74846210,3655,3655,3655,3655,0
|
|
20241016,185100,74846210,3655,3655,3655,3655,0
|
|
20241016,185000,74846210,3655,3655,3655,3655,0
|
|
20241016,184900,74846210,3655,3655,3655,3655,0
|
|
20241016,184800,74846210,3655,3655,3655,3655,553
|
|
20241016,184700,74846210,3655,3655,3655,3655,0
|
|
20241016,184600,74846210,3655,3655,3655,3655,0
|
|
20241016,184500,74846210,3655,3655,3655,3655,0
|
|
20241016,184400,74846210,3655,3655,3655,3655,0
|
|
20241016,184300,74846210,3655,3655,3655,3655,0
|
|
20241016,184200,74846210,3655,3655,3655,3655,0
|
|
20241016,184100,74846210,3655,3655,3655,3655,0
|
|
20241016,184000,74846210,3655,3655,3655,3655,0
|
|
20241016,183900,74846210,3655,3655,3655,3655,0
|
|
20241016,183800,74846210,3655,3655,3655,3655,0
|
|
20241016,183700,74846210,3655,3655,3655,3655,0
|
|
20241016,183600,74846210,3655,3655,3655,3655,0
|
|
20241016,183500,74846210,3655,3655,3655,3655,0
|
|
20241016,183400,74846210,3655,3655,3655,3655,0
|
|
20241016,183300,74846210,3655,3655,3655,3655,0
|
|
20241016,183200,74846210,3655,3655,3655,3655,0
|
|
20241016,183100,74846210,3655,3655,3655,3655,0
|
|
20241016,183000,74846210,3655,3655,3655,3655,0
|
|
20241016,182900,74846210,3655,3655,3655,3655,0
|
|
20241016,182800,74846210,3655,3655,3655,3655,0
|
|
20241016,182700,74846210,3655,3655,3655,3655,0
|
|
20241016,182600,74846210,3655,3655,3655,3655,0
|
|
20241016,182500,74846210,3655,3655,3655,3655,0
|
|
20241016,182400,74846210,3655,3655,3655,3655,0
|
|
20241016,182300,74846210,3655,3655,3655,3655,0
|
|
20241016,182200,74846210,3655,3655,3655,3655,0
|
|
20241016,182100,74846210,3655,3655,3655,3655,0
|
|
20241016,182000,74846210,3655,3655,3655,3655,0
|
|
20241016,181900,74846210,3655,3655,3655,3655,0
|
|
20241016,181800,74846210,3655,3655,3655,3655,553
|
|
20241016,181700,74846210,3655,3655,3655,3655,0
|
|
20241016,181600,74846210,3655,3655,3655,3655,0
|
|
20241016,181500,74846210,3655,3655,3655,3655,0
|
|
20241016,181400,74846210,3655,3655,3655,3655,0
|
|
20241016,181300,74846210,3655,3655,3655,3655,0
|
|
20241016,181200,74846210,3655,3655,3655,3655,0
|
|
20241016,181100,74846210,3655,3655,3655,3655,0
|
|
20241016,181000,74846210,3655,3655,3655,3655,0
|
|
20241016,180900,74846210,3655,3655,3655,3655,0
|
|
20241016,180800,74846210,3655,3655,3655,3655,0
|
|
20241016,180700,74846210,3655,3655,3655,3655,0
|
|
20241016,180600,74846210,3655,3655,3655,3655,0
|
|
20241016,180500,74846210,3655,3655,3655,3655,0
|
|
20241016,180400,74846210,3655,3655,3655,3655,0
|
|
20241016,180300,74846210,3655,3655,3655,3655,0
|
|
20241016,180200,74846210,3655,3655,3655,3655,0
|
|
20241016,180100,74846210,3655,3655,3655,3655,0
|
|
20241016,180000,74846210,3655,3655,3655,3655,0
|
|
20241016,175900,74846210,3655,3655,3655,3655,0
|
|
20241016,175800,74846210,3655,3655,3655,3655,0
|
|
20241016,175700,74846210,3655,3655,3655,3655,0
|
|
20241016,175600,74846210,3655,3655,3655,3655,0
|
|
20241016,175500,74846210,3655,3655,3655,3655,0
|
|
20241016,175400,74846210,3655,3655,3655,3655,0
|
|
20241016,175300,74846210,3655,3655,3655,3655,0
|
|
20241016,175200,74846210,3655,3655,3655,3655,0
|
|
20241016,175100,74846210,3655,3655,3655,3655,0
|
|
20241016,175000,74846210,3655,3655,3655,3655,0
|
|
20241016,174900,74846210,3655,3655,3655,3655,0
|
|
20241016,174800,74846210,3655,3655,3655,3655,553
|
|
20241016,174700,74846210,3655,3655,3655,3655,0
|
|
20241016,174600,74846210,3655,3655,3655,3655,0
|
|
20241016,174500,74846210,3655,3655,3655,3655,0
|
|
20241016,174400,74846210,3655,3655,3655,3655,0
|
|
20241016,174300,74846210,3655,3655,3655,3655,0
|
|
20241016,174200,74846210,3655,3655,3655,3655,0
|
|
20241016,174100,74846210,3655,3655,3655,3655,0
|
|
20241016,174000,74846210,3655,3655,3655,3655,0
|
|
20241016,173900,74846210,3655,3655,3655,3655,0
|
|
20241016,173800,74846210,3655,3655,3655,3655,0
|
|
20241016,173700,74846210,3655,3655,3655,3655,0
|
|
20241016,173600,74846210,3655,3655,3655,3655,0
|
|
20241016,173500,74846210,3655,3655,3655,3655,0
|
|
20241016,173400,74846210,3655,3655,3655,3655,0
|
|
20241016,173300,74846210,3655,3655,3655,3655,0
|
|
20241016,173200,74846210,3655,3655,3655,3655,0
|
|
20241016,173100,74846210,3655,3655,3655,3655,0
|
|
20241016,173000,74846210,3655,3655,3655,3655,0
|
|
20241016,172900,74846210,3655,3655,3655,3655,0
|
|
20241016,172800,74846210,3655,3655,3655,3655,0
|
|
20241016,172700,74846210,3655,3655,3655,3655,0
|
|
20241016,172600,74846210,3655,3655,3655,3655,0
|
|
20241016,172500,74846210,3655,3655,3655,3655,0
|
|
20241016,172400,74846210,3655,3655,3655,3655,0
|
|
20241016,172300,74846210,3655,3655,3655,3655,0
|
|
20241016,172200,74846210,3655,3655,3655,3655,0
|
|
20241016,172100,74846210,3655,3655,3655,3655,0
|
|
20241016,172000,74846210,3655,3655,3655,3655,0
|
|
20241016,171900,74846210,3655,3655,3655,3655,0
|
|
20241016,171800,74846210,3655,3655,3655,3655,553
|
|
20241016,171700,74846210,3655,3655,3655,3655,0
|
|
20241016,171600,74846210,3655,3655,3655,3655,0
|
|
20241016,171500,74846210,3655,3655,3655,3655,0
|
|
20241016,171400,74846210,3655,3655,3655,3655,0
|
|
20241016,171300,74846210,3655,3655,3655,3655,0
|
|
20241016,171200,74846210,3655,3655,3655,3655,0
|
|
20241016,171100,74846210,3655,3655,3655,3655,0
|
|
20241016,171000,74846210,3655,3655,3655,3655,0
|
|
20241016,170900,74846210,3655,3655,3655,3655,0
|
|
20241016,170800,74846210,3655,3655,3655,3655,0
|
|
20241016,170700,74846210,3655,3655,3655,3655,0
|
|
20241016,170600,74846210,3655,3655,3655,3655,0
|
|
20241016,170500,74846210,3655,3655,3655,3655,0
|
|
20241016,170400,74846210,3655,3655,3655,3655,0
|
|
20241016,170300,74846210,3655,3655,3655,3655,0
|
|
20241016,170200,74846210,3655,3655,3655,3655,0
|
|
20241016,170100,74846210,3655,3655,3655,3655,0
|
|
20241016,170000,74846210,3655,3655,3655,3655,0
|
|
20241016,165900,74846210,3655,3655,3655,3655,0
|
|
20241016,165800,74846210,3655,3655,3655,3655,0
|
|
20241016,165700,74846210,3655,3655,3655,3655,0
|
|
20241016,165600,74846210,3655,3655,3655,3655,0
|
|
20241016,165500,74846210,3655,3655,3655,3655,0
|
|
20241016,165400,74846210,3655,3655,3655,3655,0
|
|
20241016,165300,74846210,3655,3655,3655,3655,0
|
|
20241016,165200,74846210,3655,3655,3655,3655,0
|
|
20241016,165100,74846210,3655,3655,3655,3655,0
|
|
20241016,165000,74846210,3655,3655,3655,3655,0
|
|
20241016,164900,74846210,3655,3655,3655,3655,0
|
|
20241016,164800,74846210,3655,3655,3655,3655,553
|
|
20241016,164700,74846210,3655,3655,3655,3655,0
|
|
20241016,164600,74846210,3655,3655,3655,3655,0
|
|
20241016,164500,74846210,3655,3655,3655,3655,0
|
|
20241016,164400,74846210,3655,3655,3655,3655,0
|
|
20241016,164300,74846210,3655,3655,3655,3655,0
|
|
20241016,164200,74846210,3655,3655,3655,3655,0
|
|
20241016,164100,74846210,3655,3655,3655,3655,0
|
|
20241016,164000,74846210,3655,3655,3655,3655,0
|
|
20241016,163900,74846210,3655,3655,3655,3655,0
|
|
20241016,163800,74846210,3655,3655,3655,3655,0
|
|
20241016,163700,74846210,3655,3655,3655,3655,0
|
|
20241016,163600,74846210,3655,3655,3655,3655,0
|
|
20241016,163500,74846210,3655,3655,3655,3655,0
|
|
20241016,163400,74846210,3655,3655,3655,3655,0
|
|
20241016,163300,74846210,3655,3655,3655,3655,0
|
|
20241016,163200,74846210,3655,3655,3655,3655,0
|
|
20241016,163100,74846210,3655,3655,3655,3655,0
|
|
20241016,163000,74846210,3655,3655,3655,3655,0
|
|
20241016,162900,74846210,3655,3655,3655,3655,0
|
|
20241016,162800,74846210,3655,3655,3655,3655,0
|
|
20241016,162700,74846210,3655,3655,3655,3655,0
|
|
20241016,162600,74846210,3655,3655,3655,3655,0
|
|
20241016,162500,74846210,3655,3655,3655,3655,0
|
|
20241016,162400,74846210,3655,3655,3655,3655,0
|
|
20241016,162300,74846210,3655,3655,3655,3655,0
|
|
20241016,162200,74846210,3655,3655,3655,3655,0
|
|
20241016,162100,74846210,3655,3655,3655,3655,0
|
|
20241016,162000,74846210,3655,3655,3655,3655,0
|
|
20241016,161900,74846210,3655,3655,3655,3655,0
|
|
20241016,161800,74846210,3655,3655,3655,3655,553
|
|
20241016,161700,74846210,3655,3655,3655,3655,0
|
|
20241016,161600,74846210,3655,3655,3655,3655,0
|
|
20241016,161500,74846210,3655,3655,3655,3655,0
|
|
20241016,161400,74846210,3655,3655,3655,3655,0
|
|
20241016,161300,74846210,3655,3655,3655,3655,0
|
|
20241016,161200,74846210,3655,3655,3655,3655,0
|
|
20241016,161100,74846210,3655,3655,3655,3655,0
|
|
20241016,161000,74846210,3655,3655,3655,3655,0
|
|
20241016,160900,74846210,3655,3655,3655,3655,0
|
|
20241016,160800,74846210,3655,3655,3655,3655,0
|
|
20241016,160700,74846210,3655,3655,3655,3655,0
|
|
20241016,160600,74846210,3655,3655,3655,3655,0
|
|
20241016,160500,74846210,3655,3655,3655,3655,0
|
|
20241016,160400,74846210,3655,3655,3655,3655,0
|
|
20241016,160300,74846210,3655,3655,3655,3655,0
|
|
20241016,160200,74846210,3655,3655,3655,3655,0
|
|
20241016,160100,74846210,3655,3655,3655,3655,0
|
|
20241016,160000,74846210,3655,3655,3655,3655,0
|
|
20241016,155900,74846210,3655,3655,3655,3655,0
|
|
20241016,155800,74846210,3655,3655,3655,3655,0
|
|
20241016,155700,74846210,3655,3655,3655,3655,0
|
|
20241016,155600,74846210,3655,3655,3655,3655,0
|
|
20241016,155500,74846210,3655,3655,3655,3655,0
|
|
20241016,155400,74846210,3655,3655,3655,3655,0
|
|
20241016,155300,74846210,3655,3655,3655,3655,0
|
|
20241016,155200,74846210,3655,3655,3655,3655,0
|
|
20241016,155100,74846210,3655,3655,3655,3655,0
|
|
20241016,155000,74846210,3655,3655,3655,3655,0
|
|
20241016,154900,74846210,3655,3655,3655,3655,0
|
|
20241016,154800,74846210,3655,3655,3655,3655,553
|
|
20241016,154700,74846210,3655,3655,3655,3655,0
|
|
20241016,154600,74846210,3655,3655,3655,3655,0
|
|
20241016,154500,74846210,3655,3655,3655,3655,0
|
|
20241016,154400,74846210,3655,3655,3655,3655,0
|
|
20241016,154300,74846210,3655,3655,3655,3655,0
|
|
20241016,154200,74846210,3655,3655,3655,3655,0
|
|
20241016,154100,74846210,3655,3655,3655,3655,0
|
|
20241016,154000,74846210,3655,3655,3655,3655,0
|
|
20241016,153900,74846210,3655,3655,3655,3655,0
|
|
20241016,153800,74846210,3655,3655,3655,3655,0
|
|
20241016,153700,74846210,3655,3655,3655,3655,0
|
|
20241016,153600,74846210,3655,3655,3655,3655,0
|
|
20241016,153500,74846210,3655,3655,3655,3655,0
|
|
20241016,153400,74846210,3655,3655,3655,3655,0
|
|
20241016,153300,74846210,3655,3655,3655,3655,0
|
|
20241016,153200,74846210,3655,3655,3655,3655,0
|
|
20241016,153100,74846210,3655,3655,3655,3655,0
|
|
20241016,153000,74846210,3655,3655,3655,3655,553
|
|
20241016,152900,72824995,3665,3665,3665,3665,0
|
|
20241016,152800,72824995,3665,3665,3665,3665,0
|
|
20241016,152700,72824995,3665,3665,3665,3665,0
|
|
20241016,152600,72824995,3665,3665,3665,3665,0
|
|
20241016,152500,72824995,3665,3665,3665,3665,0
|
|
20241016,152400,72824995,3665,3665,3665,3665,0
|
|
20241016,152300,72824995,3665,3665,3665,3665,0
|
|
20241016,152200,72824995,3665,3665,3665,3665,0
|
|
20241016,152100,72824995,3665,3665,3665,3665,0
|
|
20241016,152000,72824995,3665,3665,3665,3665,0
|
|
20241016,151900,72824995,3665,3665,3665,3665,0
|
|
20241016,151800,72824995,3665,3660,3665,3660,2
|
|
20241016,151700,72817670,3650,3650,3650,3650,380
|
|
20241016,151600,71430670,3655,3655,3655,3655,0
|
|
20241016,151500,71430670,3655,3655,3655,3655,7
|
|
20241016,151400,71405085,3650,3650,3650,3650,0
|
|
20241016,151300,71405085,3650,3650,3650,3650,238
|
|
20241016,151200,70536385,3655,3655,3655,3655,16
|
|
20241016,151100,70477905,3655,3655,3655,3655,9
|
|
20241016,151000,70445010,3650,3655,3655,3650,726
|
|
20241016,150900,67792925,3660,3665,3665,3660,85
|
|
20241016,150800,67481785,3665,3665,3665,3665,0
|
|
20241016,150700,67481785,3665,3665,3665,3665,0
|
|
20241016,150600,67481785,3665,3665,3665,3665,0
|
|
20241016,150500,67481785,3665,3665,3665,3665,0
|
|
20241016,150400,67481785,3665,3665,3665,3665,0
|
|
20241016,150300,67481785,3665,3665,3665,3665,0
|
|
20241016,150200,67481785,3665,3665,3665,3665,0
|
|
20241016,150100,67481785,3665,3665,3665,3665,0
|
|
20241016,150000,67481785,3665,3665,3665,3665,20
|
|
20241016,145900,67408485,3680,3680,3680,3680,0
|
|
20241016,145800,67408485,3680,3680,3680,3680,0
|
|
20241016,145700,67408485,3680,3680,3680,3680,0
|
|
20241016,145600,67408485,3680,3680,3680,3680,0
|
|
20241016,145500,67408485,3680,3680,3680,3680,0
|
|
20241016,145400,67408485,3680,3680,3680,3680,0
|
|
20241016,145300,67408485,3680,3680,3680,3680,0
|
|
20241016,145200,67408485,3680,3680,3680,3680,0
|
|
20241016,145100,67408485,3680,3670,3680,3670,3
|
|
20241016,145000,67397460,3665,3665,3665,3665,0
|
|
20241016,144900,67397460,3665,3665,3665,3665,0
|
|
20241016,144800,67397460,3665,3665,3665,3665,0
|
|
20241016,144700,67397460,3665,3665,3665,3665,1
|
|
20241016,144600,67393795,3665,3665,3665,3665,0
|
|
20241016,144500,67393795,3665,3665,3665,3665,0
|
|
20241016,144400,67393795,3665,3665,3665,3665,0
|
|
20241016,144300,67393795,3665,3665,3665,3665,0
|
|
20241016,144200,67393795,3665,3665,3665,3665,0
|
|
20241016,144100,67393795,3665,3665,3665,3665,0
|
|
20241016,144000,67393795,3665,3665,3665,3665,13
|
|
20241016,143900,67346150,3660,3660,3660,3660,499
|
|
20241016,143800,65519810,3660,3660,3660,3660,0
|
|
20241016,143700,65519810,3660,3660,3660,3660,0
|
|
20241016,143600,65519810,3660,3660,3660,3660,0
|
|
20241016,143500,65519810,3660,3660,3660,3660,42
|
|
20241016,143400,65366090,3660,3660,3660,3655,12
|
|
20241016,143300,65322175,3660,3660,3660,3660,0
|
|
20241016,143200,65322175,3660,3655,3660,3655,2
|
|
20241016,143100,65314860,3660,3660,3660,3660,31
|
|
20241016,143000,65201400,3660,3660,3660,3660,47
|
|
20241016,142900,65029380,3660,3660,3660,3660,22
|
|
20241016,142800,64948860,3660,3660,3660,3660,0
|
|
20241016,142700,64948860,3660,3660,3660,3655,6
|
|
20241016,142600,64926905,3655,3680,3680,3655,5098
|
|
20241016,142500,46235365,3680,3680,3680,3680,0
|
|
20241016,142400,46235365,3680,3680,3680,3680,0
|
|
20241016,142300,46235365,3680,3680,3680,3680,0
|
|
20241016,142200,46235365,3680,3680,3680,3680,0
|
|
20241016,142100,46235365,3680,3680,3680,3680,0
|
|
20241016,142000,46235365,3680,3680,3680,3680,0
|
|
20241016,141900,46235365,3680,3680,3680,3680,0
|
|
20241016,141800,46235365,3680,3680,3680,3680,0
|
|
20241016,141700,46235365,3680,3680,3680,3680,0
|
|
20241016,141600,46235365,3680,3680,3680,3680,0
|
|
20241016,141500,46235365,3680,3680,3680,3680,0
|
|
20241016,141400,46235365,3680,3680,3680,3680,0
|
|
20241016,141300,46235365,3680,3680,3680,3680,0
|
|
20241016,141200,46235365,3680,3680,3680,3680,0
|
|
20241016,141100,46235365,3680,3680,3680,3680,0
|
|
20241016,141000,46235365,3680,3680,3680,3680,0
|
|
20241016,140900,46235365,3680,3680,3680,3680,0
|
|
20241016,140800,46235365,3680,3680,3680,3680,0
|
|
20241016,140700,46235365,3680,3680,3680,3680,0
|
|
20241016,140600,46235365,3680,3680,3680,3680,0
|
|
20241016,140500,46235365,3680,3680,3680,3680,0
|
|
20241016,140400,46235365,3680,3680,3680,3680,0
|
|
20241016,140300,46235365,3680,3680,3680,3680,0
|
|
20241016,140200,46235365,3680,3680,3680,3680,0
|
|
20241016,140100,46235365,3680,3680,3680,3680,0
|
|
20241016,140000,46235365,3680,3680,3680,3680,0
|
|
20241016,135900,46235365,3680,3680,3680,3680,0
|
|
20241016,135800,46235365,3680,3680,3680,3680,0
|
|
20241016,135700,46235365,3680,3680,3680,3680,0
|
|
20241016,135600,46235365,3680,3680,3680,3680,0
|
|
20241016,135500,46235365,3680,3680,3680,3680,0
|
|
20241016,135400,46235365,3680,3680,3680,3680,0
|
|
20241016,135300,46235365,3680,3680,3680,3680,0
|
|
20241016,135200,46235365,3680,3685,3685,3680,144
|
|
20241016,135100,45705435,3685,3685,3685,3685,0
|
|
20241016,135000,45705435,3685,3685,3685,3685,0
|
|
20241016,134900,45705435,3685,3685,3685,3685,0
|
|
20241016,134800,45705435,3685,3685,3685,3685,0
|
|
20241016,134700,45705435,3685,3685,3685,3685,156
|
|
20241016,134600,45130575,3680,3680,3680,3680,0
|
|
20241016,134500,45130575,3680,3680,3680,3680,0
|
|
20241016,134400,45130575,3680,3695,3695,3675,601
|
|
20241016,134300,42916980,3700,3710,3725,3700,562
|
|
20241016,134200,40824875,3730,3730,3730,3730,0
|
|
20241016,134100,40824875,3730,3730,3730,3730,0
|
|
20241016,134000,40824875,3730,3695,3730,3695,1074
|
|
20241016,133900,36830305,3695,3695,3730,3685,4079
|
|
20241016,133800,21650780,3690,3690,3690,3690,0
|
|
20241016,133700,21650780,3690,3690,3690,3690,0
|
|
20241016,133600,21650780,3690,3690,3690,3690,0
|
|
20241016,133500,21650780,3690,3690,3690,3690,1
|
|
20241016,133400,21647090,3700,3700,3700,3700,0
|
|
20241016,133300,21647090,3700,3700,3700,3700,0
|
|
20241016,133200,21647090,3700,3700,3700,3700,0
|
|
20241016,133100,21647090,3700,3700,3700,3700,0
|
|
20241016,133000,21647090,3700,3700,3700,3700,0
|
|
20241016,132900,21647090,3700,3700,3700,3700,0
|
|
20241016,132800,21647090,3700,3700,3700,3700,0
|
|
20241016,132700,21647090,3700,3700,3700,3700,0
|
|
20241016,132600,21647090,3700,3700,3700,3700,0
|
|
20241016,132500,21647090,3700,3700,3700,3700,0
|
|
20241016,132400,21647090,3700,3700,3700,3700,0
|
|
20241016,132300,21647090,3700,3700,3700,3700,0
|
|
20241016,132200,21647090,3700,3700,3700,3700,0
|
|
20241016,132100,21647090,3700,3700,3700,3700,0
|
|
20241016,132000,21647090,3700,3700,3700,3700,0
|
|
20241016,131900,21647090,3700,3700,3700,3700,0
|
|
20241016,131800,21647090,3700,3700,3700,3700,0
|
|
20241016,131700,21647090,3700,3700,3700,3700,0
|
|
20241016,131600,21647090,3700,3700,3700,3700,0
|
|
20241016,131500,21647090,3700,3700,3700,3700,0
|
|
20241016,131400,21647090,3700,3700,3700,3700,0
|
|
20241016,131300,21647090,3700,3700,3700,3700,0
|
|
20241016,131200,21647090,3700,3700,3700,3700,0
|
|
20241016,131100,21647090,3700,3700,3700,3700,0
|
|
20241016,131000,21647090,3700,3700,3700,3700,0
|
|
20241016,130900,21647090,3700,3700,3700,3700,250
|
|
20241016,130800,20722090,3695,3695,3695,3695,10
|
|
20241016,130700,20685140,3695,3695,3695,3695,0
|
|
20241016,130600,20685140,3695,3695,3695,3695,0
|
|
20241016,130500,20685140,3695,3695,3695,3695,0
|
|
20241016,130400,20685140,3695,3695,3695,3695,0
|
|
20241016,130300,20685140,3695,3695,3695,3695,0
|
|
20241016,130200,20685140,3695,3690,3695,3690,200
|
|
20241016,130100,19946150,3675,3675,3675,3675,0
|
|
20241016,130000,19946150,3675,3675,3675,3675,0
|
|
20241016,125900,19946150,3675,3675,3675,3675,0
|
|
20241016,125800,19946150,3675,3675,3675,3675,0
|
|
20241016,125700,19946150,3675,3675,3675,3675,0
|
|
20241016,125600,19946150,3675,3675,3675,3675,0
|
|
20241016,125500,19946150,3675,3675,3675,3675,0
|
|
20241016,125400,19946150,3675,3675,3675,3675,0
|
|
20241016,125300,19946150,3675,3675,3675,3675,0
|
|
20241016,125200,19946150,3675,3675,3675,3675,0
|
|
20241016,125100,19946150,3675,3675,3675,3675,0
|
|
20241016,125000,19946150,3675,3675,3675,3675,0
|
|
20241016,124900,19946150,3675,3675,3675,3675,0
|
|
20241016,124800,19946150,3675,3675,3675,3675,0
|
|
20241016,124700,19946150,3675,3675,3675,3675,0
|
|
20241016,124600,19946150,3675,3675,3675,3675,0
|
|
20241016,124500,19946150,3675,3675,3675,3675,0
|
|
20241016,124400,19946150,3675,3675,3675,3675,0
|
|
20241016,124300,19946150,3675,3675,3675,3675,0
|
|
20241016,124200,19946150,3675,3675,3675,3675,0
|
|
20241016,124100,19946150,3675,3675,3675,3675,0
|
|
20241016,124000,19946150,3675,3675,3675,3675,0
|
|
20241016,123900,19946150,3675,3675,3675,3675,0
|
|
20241016,123800,19946150,3675,3675,3675,3675,0
|
|
20241016,123700,19946150,3675,3675,3675,3675,0
|
|
20241016,123600,19946150,3675,3675,3675,3675,110
|
|
20241016,123500,19541900,3670,3670,3670,3670,0
|
|
20241016,123400,19541900,3670,3670,3670,3670,0
|
|
20241016,123300,19541900,3670,3670,3670,3670,0
|
|
20241016,123200,19541900,3670,3670,3670,3670,0
|
|
20241016,123100,19541900,3670,3670,3670,3670,2
|
|
20241016,123000,19534560,3670,3670,3670,3670,0
|
|
20241016,122900,19534560,3670,3670,3670,3670,0
|
|
20241016,122800,19534560,3670,3670,3670,3670,0
|
|
20241016,122700,19534560,3670,3670,3670,3670,0
|
|
20241016,122600,19534560,3670,3670,3670,3670,0
|
|
20241016,122500,19534560,3670,3670,3670,3670,0
|
|
20241016,122400,19534560,3670,3670,3670,3670,0
|
|
20241016,122300,19534560,3670,3670,3670,3670,0
|
|
20241016,122200,19534560,3670,3690,3690,3670,2659
|
|
20241016,122100,9773250,3700,3695,3700,3695,80
|
|
20241016,122000,9477420,3695,3695,3695,3695,0
|
|
20241016,121900,9477420,3695,3695,3695,3695,0
|
|
20241016,121800,9477420,3695,3695,3695,3695,0
|
|
20241016,121700,9477420,3695,3695,3695,3695,0
|
|
20241016,121600,9477420,3695,3695,3695,3695,0
|
|
20241016,121500,9477420,3695,3695,3695,3695,0
|
|
20241016,121400,9477420,3695,3695,3695,3695,0
|
|
20241016,121300,9477420,3695,3695,3695,3695,0
|
|
20241016,121200,9477420,3695,3695,3695,3695,0
|
|
20241016,121100,9477420,3695,3695,3695,3695,0
|
|
20241016,121000,9477420,3695,3695,3695,3695,0
|
|
20241016,120900,9477420,3695,3695,3695,3695,0
|
|
20241016,120800,9477420,3695,3695,3695,3695,0
|
|
20241016,120700,9477420,3695,3695,3695,3695,0
|
|
20241016,120600,9477420,3695,3695,3695,3695,0
|
|
20241016,120500,9477420,3695,3695,3695,3695,0
|
|
20241016,120400,9477420,3695,3695,3695,3695,0
|
|
20241016,120300,9477420,3695,3695,3695,3695,0
|
|
20241016,120200,9477420,3695,3695,3695,3695,0
|
|
20241016,120100,9477420,3695,3695,3695,3695,0
|
|
20241016,120000,9477420,3695,3695,3695,3695,0
|
|
20241016,115900,9477420,3695,3695,3695,3695,0
|
|
20241016,115800,9477420,3695,3695,3695,3695,0
|
|
20241016,115700,9477420,3695,3695,3695,3695,1
|
|
20241016,115600,9473725,3695,3695,3695,3695,2
|
|
20241016,115500,9466335,3695,3695,3695,3695,0
|
|
20241016,115400,9466335,3695,3695,3695,3695,0
|
|
20241016,115300,9466335,3695,3695,3695,3695,0
|
|
20241016,115200,9466335,3695,3695,3695,3695,0
|
|
20241016,115100,9466335,3695,3695,3695,3695,0
|
|
20241016,115000,9466335,3695,3695,3695,3695,0
|
|
20241016,114900,9466335,3695,3695,3695,3695,0
|
|
20241016,114800,9466335,3695,3695,3695,3695,0
|
|
20241016,114700,9466335,3695,3695,3695,3695,0
|
|
20241016,114600,9466335,3695,3695,3695,3695,0
|
|
20241016,114500,9466335,3695,3695,3695,3695,0
|
|
20241016,114400,9466335,3695,3695,3695,3695,0
|
|
20241016,114300,9466335,3695,3695,3695,3695,0
|
|
20241016,114200,9466335,3695,3695,3695,3695,0
|
|
20241016,114100,9466335,3695,3695,3695,3695,0
|
|
20241016,114000,9466335,3695,3695,3695,3695,0
|
|
20241016,113900,9466335,3695,3695,3695,3695,0
|
|
20241016,113800,9466335,3695,3695,3695,3695,0
|
|
20241016,113700,9466335,3695,3695,3695,3695,0
|
|
20241016,113600,9466335,3695,3695,3695,3695,0
|
|
20241016,113500,9466335,3695,3695,3695,3695,0
|
|
20241016,113400,9466335,3695,3695,3695,3695,0
|
|
20241016,113300,9466335,3695,3695,3695,3695,0
|
|
20241016,113200,9466335,3695,3695,3695,3695,0
|
|
20241016,113100,9466335,3695,3695,3695,3695,0
|
|
20241016,113000,9466335,3695,3695,3695,3695,1
|
|
20241016,112900,9462640,3700,3700,3700,3700,0
|
|
20241016,112800,9462640,3700,3700,3700,3700,0
|
|
20241016,112700,9462640,3700,3700,3700,3700,0
|
|
20241016,112600,9462640,3700,3700,3700,3700,0
|
|
20241016,112500,9462640,3700,3700,3700,3700,0
|
|
20241016,112400,9462640,3700,3700,3700,3700,0
|
|
20241016,112300,9462640,3700,3700,3700,3700,0
|
|
20241016,112200,9462640,3700,3700,3700,3700,0
|
|
20241016,112100,9462640,3700,3700,3700,3700,0
|
|
20241016,112000,9462640,3700,3700,3700,3700,0
|
|
20241016,111900,9462640,3700,3700,3700,3700,0
|
|
20241016,111800,9462640,3700,3700,3700,3700,0
|
|
20241016,111700,9462640,3700,3700,3700,3700,0
|
|
20241016,111600,9462640,3700,3700,3700,3700,101
|
|
20241016,111500,9088940,3695,3695,3695,3695,0
|
|
20241016,111400,9088940,3695,3695,3695,3695,0
|
|
20241016,111300,9088940,3695,3695,3695,3695,30
|
|
20241016,111200,8978090,3695,3695,3695,3695,0
|
|
20241016,111100,8978090,3695,3695,3695,3695,0
|
|
20241016,111000,8978090,3695,3695,3695,3695,0
|
|
20241016,110900,8978090,3695,3695,3695,3695,0
|
|
20241016,110800,8978090,3695,3695,3695,3695,0
|
|
20241016,110700,8978090,3695,3695,3695,3695,0
|
|
20241016,110600,8978090,3695,3695,3695,3695,31
|
|
20241016,110500,8863545,3695,3695,3695,3695,21
|
|
20241016,110400,8785950,3710,3705,3710,3680,53
|
|
20241016,110300,8589390,3700,3675,3700,3675,16
|
|
20241016,110200,8530275,3690,3690,3690,3690,222
|
|
20241016,110100,7711095,3685,3685,3685,3685,0
|
|
20241016,110000,7711095,3685,3685,3685,3685,0
|
|
20241016,105900,7711095,3685,3685,3685,3685,0
|
|
20241016,105800,7711095,3685,3685,3685,3685,0
|
|
20241016,105700,7711095,3685,3685,3685,3685,0
|
|
20241016,105600,7711095,3685,3685,3685,3685,0
|
|
20241016,105500,7711095,3685,3685,3685,3685,0
|
|
20241016,105400,7711095,3685,3685,3685,3685,0
|
|
20241016,105300,7711095,3685,3685,3685,3685,0
|
|
20241016,105200,7711095,3685,3685,3685,3685,0
|
|
20241016,105100,7711095,3685,3685,3685,3685,1
|
|
20241016,105000,7707410,3685,3685,3685,3685,1
|
|
20241016,104900,7703725,3685,3685,3685,3685,0
|
|
20241016,104800,7703725,3685,3685,3685,3685,0
|
|
20241016,104700,7703725,3685,3685,3685,3685,0
|
|
20241016,104600,7703725,3685,3685,3685,3685,0
|
|
20241016,104500,7703725,3685,3685,3685,3685,0
|
|
20241016,104400,7703725,3685,3685,3685,3685,0
|
|
20241016,104300,7703725,3685,3685,3685,3685,0
|
|
20241016,104200,7703725,3685,3685,3685,3685,0
|
|
20241016,104100,7703725,3685,3685,3685,3685,0
|
|
20241016,104000,7703725,3685,3685,3685,3685,0
|
|
20241016,103900,7703725,3685,3685,3685,3685,1
|
|
20241016,103800,7700040,3665,3670,3670,3665,458
|
|
20241016,103700,6021130,3670,3670,3670,3670,0
|
|
20241016,103600,6021130,3670,3670,3670,3670,0
|
|
20241016,103500,6021130,3670,3670,3670,3670,0
|
|
20241016,103400,6021130,3670,3670,3670,3670,0
|
|
20241016,103300,6021130,3670,3670,3670,3670,0
|
|
20241016,103200,6021130,3670,3670,3670,3670,0
|
|
20241016,103100,6021130,3670,3670,3670,3670,0
|
|
20241016,103000,6021130,3670,3670,3670,3670,0
|
|
20241016,102900,6021130,3670,3670,3670,3670,0
|
|
20241016,102800,6021130,3670,3670,3670,3670,0
|
|
20241016,102700,6021130,3670,3670,3670,3670,0
|
|
20241016,102600,6021130,3670,3670,3670,3670,0
|
|
20241016,102500,6021130,3670,3670,3670,3670,0
|
|
20241016,102400,6021130,3670,3670,3670,3670,0
|
|
20241016,102300,6021130,3670,3670,3670,3670,0
|
|
20241016,102200,6021130,3670,3670,3670,3670,0
|
|
20241016,102100,6021130,3670,3670,3670,3670,0
|
|
20241016,102000,6021130,3670,3670,3670,3670,0
|
|
20241016,101900,6021130,3670,3670,3670,3670,0
|
|
20241016,101800,6021130,3670,3670,3670,3670,0
|
|
20241016,101700,6021130,3670,3670,3670,3670,0
|
|
20241016,101600,6021130,3670,3670,3670,3670,0
|
|
20241016,101500,6021130,3670,3670,3670,3670,0
|
|
20241016,101400,6021130,3670,3670,3670,3670,0
|
|
20241016,101300,6021130,3670,3670,3670,3670,0
|
|
20241016,101200,6021130,3670,3670,3670,3670,0
|
|
20241016,101100,6021130,3670,3670,3670,3670,0
|
|
20241016,101000,6021130,3670,3670,3670,3670,0
|
|
20241016,100900,6021130,3670,3670,3670,3670,0
|
|
20241016,100800,6021130,3670,3670,3670,3670,0
|
|
20241016,100700,6021130,3670,3670,3670,3670,0
|
|
20241016,100600,6021130,3670,3670,3670,3670,0
|
|
20241016,100500,6021130,3670,3670,3670,3670,0
|
|
20241016,100400,6021130,3670,3670,3670,3670,0
|
|
20241016,100300,6021130,3670,3670,3670,3670,0
|
|
20241016,100200,6021130,3670,3670,3670,3670,0
|
|
20241016,100100,6021130,3670,3670,3670,3670,0
|
|
20241016,100000,6021130,3670,3670,3670,3670,0
|
|
20241016,095900,6021130,3670,3670,3670,3670,0
|
|
20241016,095800,6021130,3670,3670,3670,3670,21
|
|
20241016,095700,5944060,3670,3670,3670,3670,0
|
|
20241016,095600,5944060,3670,3670,3670,3670,0
|
|
20241016,095500,5944060,3670,3670,3670,3670,0
|
|
20241016,095400,5944060,3670,3670,3670,3670,0
|
|
20241016,095300,5944060,3670,3670,3670,3670,0
|
|
20241016,095200,5944060,3670,3670,3670,3670,0
|
|
20241016,095100,5944060,3670,3670,3670,3670,0
|
|
20241016,095000,5944060,3670,3670,3670,3670,10
|
|
20241016,094900,5907360,3690,3690,3690,3690,0
|
|
20241016,094800,5907360,3690,3690,3690,3690,0
|
|
20241016,094700,5907360,3690,3690,3690,3690,0
|
|
20241016,094600,5907360,3690,3690,3690,3690,0
|
|
20241016,094500,5907360,3690,3690,3690,3690,0
|
|
20241016,094400,5907360,3690,3690,3690,3690,0
|
|
20241016,094300,5907360,3690,3690,3690,3690,0
|
|
20241016,094200,5907360,3690,3690,3690,3690,0
|
|
20241016,094100,5907360,3690,3690,3690,3690,0
|
|
20241016,094000,5907360,3690,3690,3690,3690,0
|
|
20241016,093900,5907360,3690,3690,3690,3690,0
|
|
20241016,093800,5907360,3690,3690,3690,3690,0
|
|
20241016,093700,5907360,3690,3690,3690,3690,0
|
|
20241016,093600,5907360,3690,3690,3690,3690,0
|
|
20241016,093500,5907360,3690,3690,3690,3690,0
|
|
20241016,093400,5907360,3690,3690,3690,3690,7
|
|
20241016,093300,5881530,3690,3690,3690,3690,22
|
|
20241016,093200,5800350,3665,3665,3665,3665,0
|
|
20241016,093100,5800350,3665,3665,3665,3665,122
|
|
20241016,093000,5353220,3665,3665,3665,3665,50
|
|
20241016,092900,5169970,3665,3665,3665,3665,0
|
|
20241016,092800,5169970,3665,3665,3665,3665,150
|
|
20241016,092700,4620220,3665,3665,3665,3665,0
|
|
20241016,092600,4620220,3665,3665,3665,3665,0
|
|
20241016,092500,4620220,3665,3665,3665,3665,120
|
|
20241016,092400,4180420,3665,3665,3665,3665,0
|
|
20241016,092300,4180420,3665,3665,3665,3665,0
|
|
20241016,092200,4180420,3665,3665,3665,3665,1
|
|
20241016,092100,4176755,3660,3665,3665,3660,429
|
|
20241016,092000,2605115,3665,3665,3665,3665,340
|
|
20241016,091900,1359015,3660,3660,3660,3660,0
|
|
20241016,091800,1359015,3660,3660,3660,3660,0
|
|
20241016,091700,1359015,3660,3660,3660,3660,0
|
|
20241016,091600,1359015,3660,3660,3660,3660,0
|
|
20241016,091500,1359015,3660,3660,3660,3660,0
|
|
20241016,091400,1359015,3660,3660,3660,3660,0
|
|
20241016,091300,1359015,3660,3660,3660,3660,0
|
|
20241016,091200,1359015,3660,3665,3665,3660,158
|
|
20241016,091100,780645,3665,3665,3665,3665,0
|
|
20241016,091000,780645,3665,3665,3665,3665,0
|
|
20241016,090900,780645,3665,3665,3665,3665,0
|
|
20241016,090800,780645,3665,3665,3665,3665,0
|
|
20241016,090700,780645,3665,3665,3665,3665,0
|
|
20241016,090600,780645,3665,3665,3665,3665,0
|
|
20241016,090500,780645,3665,3665,3665,3665,0
|
|
20241016,090400,780645,3665,3665,3665,3665,0
|
|
20241016,090300,780645,3665,3665,3665,3665,0
|
|
20241016,090200,780645,3665,3665,3665,3665,0
|
|
20241016,090100,780645,3665,3665,3665,3665,0
|
|
20241016,090000,780645,3665,3665,3665,3665,213
|