684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,202100,95440550,3365,3365,3365,3365,117
|
|
20241018,202000,95440550,3365,3365,3365,3365,0
|
|
20241018,201900,95440550,3365,3365,3365,3365,0
|
|
20241018,201800,95440550,3365,3365,3365,3365,0
|
|
20241018,201700,95440550,3365,3365,3365,3365,0
|
|
20241018,201600,95440550,3365,3365,3365,3365,0
|
|
20241018,201500,95440550,3365,3365,3365,3365,0
|
|
20241018,201400,95440550,3365,3365,3365,3365,0
|
|
20241018,201300,95440550,3365,3365,3365,3365,0
|
|
20241018,201200,95440550,3365,3365,3365,3365,0
|
|
20241018,201100,95440550,3365,3365,3365,3365,0
|
|
20241018,201000,95440550,3365,3365,3365,3365,0
|
|
20241018,200900,95440550,3365,3365,3365,3365,0
|
|
20241018,200800,95440550,3365,3365,3365,3365,0
|
|
20241018,200700,95440550,3365,3365,3365,3365,0
|
|
20241018,200600,95440550,3365,3365,3365,3365,0
|
|
20241018,200500,95440550,3365,3365,3365,3365,0
|
|
20241018,200400,95440550,3365,3365,3365,3365,0
|
|
20241018,200300,95440550,3365,3365,3365,3365,0
|
|
20241018,200200,95440550,3365,3365,3365,3365,0
|
|
20241018,200100,95440550,3365,3365,3365,3365,0
|
|
20241018,200000,95440550,3365,3365,3365,3365,0
|
|
20241018,195900,95440550,3365,3365,3365,3365,0
|
|
20241018,195800,95440550,3365,3365,3365,3365,0
|
|
20241018,195700,95440550,3365,3365,3365,3365,0
|
|
20241018,195600,95440550,3365,3365,3365,3365,0
|
|
20241018,195500,95440550,3365,3365,3365,3365,0
|
|
20241018,195400,95440550,3365,3365,3365,3365,0
|
|
20241018,195300,95440550,3365,3365,3365,3365,0
|
|
20241018,195200,95440550,3365,3365,3365,3365,0
|
|
20241018,195100,95440550,3365,3365,3365,3365,117
|
|
20241018,195000,95440550,3365,3365,3365,3365,0
|
|
20241018,194900,95440550,3365,3365,3365,3365,0
|
|
20241018,194800,95440550,3365,3365,3365,3365,0
|
|
20241018,194700,95440550,3365,3365,3365,3365,0
|
|
20241018,194600,95440550,3365,3365,3365,3365,0
|
|
20241018,194500,95440550,3365,3365,3365,3365,0
|
|
20241018,194400,95440550,3365,3365,3365,3365,0
|
|
20241018,194300,95440550,3365,3365,3365,3365,0
|
|
20241018,194200,95440550,3365,3365,3365,3365,0
|
|
20241018,194100,95440550,3365,3365,3365,3365,0
|
|
20241018,194000,95440550,3365,3365,3365,3365,0
|
|
20241018,193900,95440550,3365,3365,3365,3365,0
|
|
20241018,193800,95440550,3365,3365,3365,3365,0
|
|
20241018,193700,95440550,3365,3365,3365,3365,0
|
|
20241018,193600,95440550,3365,3365,3365,3365,0
|
|
20241018,193500,95440550,3365,3365,3365,3365,0
|
|
20241018,193400,95440550,3365,3365,3365,3365,0
|
|
20241018,193300,95440550,3365,3365,3365,3365,0
|
|
20241018,193200,95440550,3365,3365,3365,3365,0
|
|
20241018,193100,95440550,3365,3365,3365,3365,0
|
|
20241018,193000,95440550,3365,3365,3365,3365,0
|
|
20241018,192900,95440550,3365,3365,3365,3365,0
|
|
20241018,192800,95440550,3365,3365,3365,3365,0
|
|
20241018,192700,95440550,3365,3365,3365,3365,0
|
|
20241018,192600,95440550,3365,3365,3365,3365,0
|
|
20241018,192500,95440550,3365,3365,3365,3365,0
|
|
20241018,192400,95440550,3365,3365,3365,3365,0
|
|
20241018,192300,95440550,3365,3365,3365,3365,0
|
|
20241018,192200,95440550,3365,3365,3365,3365,0
|
|
20241018,192100,95440550,3365,3365,3365,3365,117
|
|
20241018,192000,95440550,3365,3365,3365,3365,0
|
|
20241018,191900,95440550,3365,3365,3365,3365,0
|
|
20241018,191800,95440550,3365,3365,3365,3365,0
|
|
20241018,191700,95440550,3365,3365,3365,3365,0
|
|
20241018,191600,95440550,3365,3365,3365,3365,0
|
|
20241018,191500,95440550,3365,3365,3365,3365,0
|
|
20241018,191400,95440550,3365,3365,3365,3365,0
|
|
20241018,191300,95440550,3365,3365,3365,3365,0
|
|
20241018,191200,95440550,3365,3365,3365,3365,0
|
|
20241018,191100,95440550,3365,3365,3365,3365,0
|
|
20241018,191000,95440550,3365,3365,3365,3365,0
|
|
20241018,190900,95440550,3365,3365,3365,3365,0
|
|
20241018,190800,95440550,3365,3365,3365,3365,0
|
|
20241018,190700,95440550,3365,3365,3365,3365,0
|
|
20241018,190600,95440550,3365,3365,3365,3365,0
|
|
20241018,190500,95440550,3365,3365,3365,3365,0
|
|
20241018,190400,95440550,3365,3365,3365,3365,0
|
|
20241018,190300,95440550,3365,3365,3365,3365,0
|
|
20241018,190200,95440550,3365,3365,3365,3365,0
|
|
20241018,190100,95440550,3365,3365,3365,3365,0
|
|
20241018,190000,95440550,3365,3365,3365,3365,0
|
|
20241018,185900,95440550,3365,3365,3365,3365,0
|
|
20241018,185800,95440550,3365,3365,3365,3365,0
|
|
20241018,185700,95440550,3365,3365,3365,3365,0
|
|
20241018,185600,95440550,3365,3365,3365,3365,0
|
|
20241018,185500,95440550,3365,3365,3365,3365,0
|
|
20241018,185400,95440550,3365,3365,3365,3365,0
|
|
20241018,185300,95440550,3365,3365,3365,3365,0
|
|
20241018,185200,95440550,3365,3365,3365,3365,0
|
|
20241018,185100,95440550,3365,3365,3365,3365,117
|
|
20241018,185000,95440550,3365,3365,3365,3365,0
|
|
20241018,184900,95440550,3365,3365,3365,3365,0
|
|
20241018,184800,95440550,3365,3365,3365,3365,0
|
|
20241018,184700,95440550,3365,3365,3365,3365,0
|
|
20241018,184600,95440550,3365,3365,3365,3365,0
|
|
20241018,184500,95440550,3365,3365,3365,3365,0
|
|
20241018,184400,95440550,3365,3365,3365,3365,0
|
|
20241018,184300,95440550,3365,3365,3365,3365,0
|
|
20241018,184200,95440550,3365,3365,3365,3365,0
|
|
20241018,184100,95440550,3365,3365,3365,3365,0
|
|
20241018,184000,95440550,3365,3365,3365,3365,0
|
|
20241018,183900,95440550,3365,3365,3365,3365,0
|
|
20241018,183800,95440550,3365,3365,3365,3365,0
|
|
20241018,183700,95440550,3365,3365,3365,3365,0
|
|
20241018,183600,95440550,3365,3365,3365,3365,0
|
|
20241018,183500,95440550,3365,3365,3365,3365,0
|
|
20241018,183400,95440550,3365,3365,3365,3365,0
|
|
20241018,183300,95440550,3365,3365,3365,3365,0
|
|
20241018,183200,95440550,3365,3365,3365,3365,0
|
|
20241018,183100,95440550,3365,3365,3365,3365,0
|
|
20241018,183000,95440550,3365,3365,3365,3365,0
|
|
20241018,182900,95440550,3365,3365,3365,3365,0
|
|
20241018,182800,95440550,3365,3365,3365,3365,0
|
|
20241018,182700,95440550,3365,3365,3365,3365,0
|
|
20241018,182600,95440550,3365,3365,3365,3365,0
|
|
20241018,182500,95440550,3365,3365,3365,3365,0
|
|
20241018,182400,95440550,3365,3365,3365,3365,0
|
|
20241018,182300,95440550,3365,3365,3365,3365,0
|
|
20241018,182200,95440550,3365,3365,3365,3365,0
|
|
20241018,182100,95440550,3365,3365,3365,3365,117
|
|
20241018,182000,95440550,3365,3365,3365,3365,0
|
|
20241018,181900,95440550,3365,3365,3365,3365,0
|
|
20241018,181800,95440550,3365,3365,3365,3365,0
|
|
20241018,181700,95440550,3365,3365,3365,3365,0
|
|
20241018,181600,95440550,3365,3365,3365,3365,0
|
|
20241018,181500,95440550,3365,3365,3365,3365,0
|
|
20241018,181400,95440550,3365,3365,3365,3365,0
|
|
20241018,181300,95440550,3365,3365,3365,3365,0
|
|
20241018,181200,95440550,3365,3365,3365,3365,0
|
|
20241018,181100,95440550,3365,3365,3365,3365,0
|
|
20241018,181000,95440550,3365,3365,3365,3365,0
|
|
20241018,180900,95440550,3365,3365,3365,3365,0
|
|
20241018,180800,95440550,3365,3365,3365,3365,0
|
|
20241018,180700,95440550,3365,3365,3365,3365,0
|
|
20241018,180600,95440550,3365,3365,3365,3365,0
|
|
20241018,180500,95440550,3365,3365,3365,3365,0
|
|
20241018,180400,95440550,3365,3365,3365,3365,0
|
|
20241018,180300,95440550,3365,3365,3365,3365,0
|
|
20241018,180200,95440550,3365,3365,3365,3365,0
|
|
20241018,180100,95440550,3365,3365,3365,3365,0
|
|
20241018,180000,95440550,3365,3365,3365,3365,0
|
|
20241018,175900,95440550,3365,3365,3365,3365,0
|
|
20241018,175800,95440550,3365,3365,3365,3365,0
|
|
20241018,175700,95440550,3365,3365,3365,3365,0
|
|
20241018,175600,95440550,3365,3365,3365,3365,0
|
|
20241018,175500,95440550,3365,3365,3365,3365,0
|
|
20241018,175400,95440550,3365,3365,3365,3365,0
|
|
20241018,175300,95440550,3365,3365,3365,3365,0
|
|
20241018,175200,95440550,3365,3365,3365,3365,0
|
|
20241018,175100,95440550,3365,3365,3365,3365,117
|
|
20241018,175000,95440550,3365,3365,3365,3365,0
|
|
20241018,174900,95440550,3365,3365,3365,3365,0
|
|
20241018,174800,95440550,3365,3365,3365,3365,0
|
|
20241018,174700,95440550,3365,3365,3365,3365,0
|
|
20241018,174600,95440550,3365,3365,3365,3365,0
|
|
20241018,174500,95440550,3365,3365,3365,3365,0
|
|
20241018,174400,95440550,3365,3365,3365,3365,0
|
|
20241018,174300,95440550,3365,3365,3365,3365,0
|
|
20241018,174200,95440550,3365,3365,3365,3365,0
|
|
20241018,174100,95440550,3365,3365,3365,3365,0
|
|
20241018,174000,95440550,3365,3365,3365,3365,0
|
|
20241018,173900,95440550,3365,3365,3365,3365,0
|
|
20241018,173800,95440550,3365,3365,3365,3365,0
|
|
20241018,173700,95440550,3365,3365,3365,3365,0
|
|
20241018,173600,95440550,3365,3365,3365,3365,0
|
|
20241018,173500,95440550,3365,3365,3365,3365,0
|
|
20241018,173400,95440550,3365,3365,3365,3365,0
|
|
20241018,173300,95440550,3365,3365,3365,3365,0
|
|
20241018,173200,95440550,3365,3365,3365,3365,0
|
|
20241018,173100,95440550,3365,3365,3365,3365,0
|
|
20241018,173000,95440550,3365,3365,3365,3365,0
|
|
20241018,172900,95440550,3365,3365,3365,3365,0
|
|
20241018,172800,95440550,3365,3365,3365,3365,0
|
|
20241018,172700,95440550,3365,3365,3365,3365,0
|
|
20241018,172600,95440550,3365,3365,3365,3365,0
|
|
20241018,172500,95440550,3365,3365,3365,3365,0
|
|
20241018,172400,95440550,3365,3365,3365,3365,0
|
|
20241018,172300,95440550,3365,3365,3365,3365,0
|
|
20241018,172200,95440550,3365,3365,3365,3365,0
|
|
20241018,172100,95440550,3365,3365,3365,3365,117
|
|
20241018,172000,95440550,3365,3365,3365,3365,0
|
|
20241018,171900,95440550,3365,3365,3365,3365,0
|
|
20241018,171800,95440550,3365,3365,3365,3365,0
|
|
20241018,171700,95440550,3365,3365,3365,3365,0
|
|
20241018,171600,95440550,3365,3365,3365,3365,0
|
|
20241018,171500,95440550,3365,3365,3365,3365,0
|
|
20241018,171400,95440550,3365,3365,3365,3365,0
|
|
20241018,171300,95440550,3365,3365,3365,3365,0
|
|
20241018,171200,95440550,3365,3365,3365,3365,0
|
|
20241018,171100,95440550,3365,3365,3365,3365,0
|
|
20241018,171000,95440550,3365,3365,3365,3365,0
|
|
20241018,170900,95440550,3365,3365,3365,3365,0
|
|
20241018,170800,95440550,3365,3365,3365,3365,0
|
|
20241018,170700,95440550,3365,3365,3365,3365,0
|
|
20241018,170600,95440550,3365,3365,3365,3365,0
|
|
20241018,170500,95440550,3365,3365,3365,3365,0
|
|
20241018,170400,95440550,3365,3365,3365,3365,0
|
|
20241018,170300,95440550,3365,3365,3365,3365,0
|
|
20241018,170200,95440550,3365,3365,3365,3365,0
|
|
20241018,170100,95440550,3365,3365,3365,3365,0
|
|
20241018,170000,95440550,3365,3365,3365,3365,0
|
|
20241018,165900,95440550,3365,3365,3365,3365,0
|
|
20241018,165800,95440550,3365,3365,3365,3365,0
|
|
20241018,165700,95440550,3365,3365,3365,3365,0
|
|
20241018,165600,95440550,3365,3365,3365,3365,0
|
|
20241018,165500,95440550,3365,3365,3365,3365,0
|
|
20241018,165400,95440550,3365,3365,3365,3365,0
|
|
20241018,165300,95440550,3365,3365,3365,3365,0
|
|
20241018,165200,95440550,3365,3365,3365,3365,0
|
|
20241018,165100,95440550,3365,3365,3365,3365,117
|
|
20241018,165000,95440550,3365,3365,3365,3365,0
|
|
20241018,164900,95440550,3365,3365,3365,3365,0
|
|
20241018,164800,95440550,3365,3365,3365,3365,0
|
|
20241018,164700,95440550,3365,3365,3365,3365,0
|
|
20241018,164600,95440550,3365,3365,3365,3365,0
|
|
20241018,164500,95440550,3365,3365,3365,3365,0
|
|
20241018,164400,95440550,3365,3365,3365,3365,0
|
|
20241018,164300,95440550,3365,3365,3365,3365,0
|
|
20241018,164200,95440550,3365,3365,3365,3365,0
|
|
20241018,164100,95440550,3365,3365,3365,3365,0
|
|
20241018,164000,95440550,3365,3365,3365,3365,0
|
|
20241018,163900,95440550,3365,3365,3365,3365,0
|
|
20241018,163800,95440550,3365,3365,3365,3365,0
|
|
20241018,163700,95440550,3365,3365,3365,3365,0
|
|
20241018,163600,95440550,3365,3365,3365,3365,0
|
|
20241018,163500,95440550,3365,3365,3365,3365,0
|
|
20241018,163400,95440550,3365,3365,3365,3365,0
|
|
20241018,163300,95440550,3365,3365,3365,3365,0
|
|
20241018,163200,95440550,3365,3365,3365,3365,0
|
|
20241018,163100,95440550,3365,3365,3365,3365,0
|
|
20241018,163000,95440550,3365,3365,3365,3365,0
|
|
20241018,162900,95440550,3365,3365,3365,3365,0
|
|
20241018,162800,95440550,3365,3365,3365,3365,0
|
|
20241018,162700,95440550,3365,3365,3365,3365,0
|
|
20241018,162600,95440550,3365,3365,3365,3365,0
|
|
20241018,162500,95440550,3365,3365,3365,3365,0
|
|
20241018,162400,95440550,3365,3365,3365,3365,0
|
|
20241018,162300,95440550,3365,3365,3365,3365,0
|
|
20241018,162200,95440550,3365,3365,3365,3365,0
|
|
20241018,162100,95440550,3365,3365,3365,3365,117
|
|
20241018,162000,95440550,3365,3365,3365,3365,0
|
|
20241018,161900,95440550,3365,3365,3365,3365,0
|
|
20241018,161800,95440550,3365,3365,3365,3365,0
|
|
20241018,161700,95440550,3365,3365,3365,3365,0
|
|
20241018,161600,95440550,3365,3365,3365,3365,0
|
|
20241018,161500,95440550,3365,3365,3365,3365,0
|
|
20241018,161400,95440550,3365,3365,3365,3365,0
|
|
20241018,161300,95440550,3365,3365,3365,3365,0
|
|
20241018,161200,95440550,3365,3365,3365,3365,0
|
|
20241018,161100,95440550,3365,3365,3365,3365,0
|
|
20241018,161000,95440550,3365,3365,3365,3365,0
|
|
20241018,160900,95440550,3365,3365,3365,3365,0
|
|
20241018,160800,95440550,3365,3365,3365,3365,0
|
|
20241018,160700,95440550,3365,3365,3365,3365,0
|
|
20241018,160600,95440550,3365,3365,3365,3365,0
|
|
20241018,160500,95440550,3365,3365,3365,3365,0
|
|
20241018,160400,95440550,3365,3365,3365,3365,0
|
|
20241018,160300,95440550,3365,3365,3365,3365,0
|
|
20241018,160200,95440550,3365,3365,3365,3365,0
|
|
20241018,160100,95440550,3365,3365,3365,3365,0
|
|
20241018,160000,95440550,3365,3365,3365,3365,0
|
|
20241018,155900,95440550,3365,3365,3365,3365,0
|
|
20241018,155800,95440550,3365,3365,3365,3365,0
|
|
20241018,155700,95440550,3365,3365,3365,3365,0
|
|
20241018,155600,95440550,3365,3365,3365,3365,0
|
|
20241018,155500,95440550,3365,3365,3365,3365,0
|
|
20241018,155400,95440550,3365,3365,3365,3365,0
|
|
20241018,155300,95440550,3365,3365,3365,3365,0
|
|
20241018,155200,95440550,3365,3365,3365,3365,0
|
|
20241018,155100,95440550,3365,3365,3365,3365,117
|
|
20241018,155000,95440550,3365,3365,3365,3365,0
|
|
20241018,154900,95440550,3365,3365,3365,3365,0
|
|
20241018,154800,95440550,3365,3365,3365,3365,0
|
|
20241018,154700,95440550,3365,3365,3365,3365,0
|
|
20241018,154600,95440550,3365,3365,3365,3365,0
|
|
20241018,154500,95440550,3365,3365,3365,3365,0
|
|
20241018,154400,95440550,3365,3365,3365,3365,0
|
|
20241018,154300,95440550,3365,3365,3365,3365,0
|
|
20241018,154200,95440550,3365,3365,3365,3365,0
|
|
20241018,154100,95440550,3365,3365,3365,3365,0
|
|
20241018,154000,95440550,3365,3365,3365,3365,0
|
|
20241018,153900,95440550,3365,3365,3365,3365,0
|
|
20241018,153800,95440550,3365,3365,3365,3365,0
|
|
20241018,153700,95440550,3365,3365,3365,3365,0
|
|
20241018,153600,95440550,3365,3365,3365,3365,0
|
|
20241018,153500,95440550,3365,3365,3365,3365,0
|
|
20241018,153400,95440550,3365,3365,3365,3365,0
|
|
20241018,153300,95440550,3365,3365,3365,3365,0
|
|
20241018,153200,95440550,3365,3365,3365,3365,0
|
|
20241018,153100,95440550,3365,3365,3365,3365,0
|
|
20241018,153000,95440550,3365,3365,3365,3365,117
|
|
20241018,152900,95046845,3355,3355,3355,3355,0
|
|
20241018,152800,95046845,3355,3355,3355,3355,0
|
|
20241018,152700,95046845,3355,3355,3355,3355,0
|
|
20241018,152600,95046845,3355,3355,3355,3355,0
|
|
20241018,152500,95046845,3355,3355,3355,3355,0
|
|
20241018,152400,95046845,3355,3355,3355,3355,0
|
|
20241018,152300,95046845,3355,3355,3355,3355,0
|
|
20241018,152200,95046845,3355,3355,3355,3355,0
|
|
20241018,152100,95046845,3355,3355,3355,3355,0
|
|
20241018,152000,95046845,3355,3355,3355,3355,0
|
|
20241018,151900,95046845,3355,3355,3355,3355,0
|
|
20241018,151800,95046845,3355,3355,3355,3355,0
|
|
20241018,151700,95046845,3355,3355,3355,3355,0
|
|
20241018,151600,95046845,3355,3355,3355,3355,5
|
|
20241018,151500,95030070,3355,3355,3355,3355,0
|
|
20241018,151400,95030070,3355,3355,3355,3355,0
|
|
20241018,151300,95030070,3355,3355,3355,3355,0
|
|
20241018,151200,95030070,3355,3355,3355,3355,0
|
|
20241018,151100,95030070,3355,3355,3355,3355,170
|
|
20241018,151000,94459720,3350,3350,3350,3350,0
|
|
20241018,150900,94459720,3350,3350,3350,3350,4
|
|
20241018,150800,94446320,3355,3355,3355,3355,0
|
|
20241018,150700,94446320,3355,3355,3355,3355,0
|
|
20241018,150600,94446320,3355,3355,3355,3355,0
|
|
20241018,150500,94446320,3355,3355,3355,3355,1
|
|
20241018,150400,94442965,3345,3345,3345,3345,0
|
|
20241018,150300,94442965,3345,3345,3345,3345,0
|
|
20241018,150200,94442965,3345,3345,3345,3345,0
|
|
20241018,150100,94442965,3345,3345,3345,3345,0
|
|
20241018,150000,94442965,3345,3350,3350,3345,50
|
|
20241018,145900,94275700,3350,3350,3350,3350,0
|
|
20241018,145800,94275700,3350,3350,3350,3350,0
|
|
20241018,145700,94275700,3350,3350,3350,3350,1100
|
|
20241018,145600,90590700,3350,3350,3350,3350,4
|
|
20241018,145500,90577300,3350,3350,3350,3350,0
|
|
20241018,145400,90577300,3350,3350,3350,3350,0
|
|
20241018,145300,90577300,3350,3350,3350,3350,0
|
|
20241018,145200,90577300,3350,3350,3350,3350,0
|
|
20241018,145100,90577300,3350,3350,3350,3350,0
|
|
20241018,145000,90577300,3350,3350,3350,3350,0
|
|
20241018,144900,90577300,3350,3350,3350,3350,41
|
|
20241018,144800,90439950,3365,3365,3365,3365,0
|
|
20241018,144700,90439950,3365,3365,3365,3365,0
|
|
20241018,144600,90439950,3365,3365,3365,3365,0
|
|
20241018,144500,90439950,3365,3365,3365,3365,0
|
|
20241018,144400,90439950,3365,3365,3365,3365,0
|
|
20241018,144300,90439950,3365,3365,3365,3365,0
|
|
20241018,144200,90439950,3365,3365,3365,3365,0
|
|
20241018,144100,90439950,3365,3365,3365,3365,0
|
|
20241018,144000,90439950,3365,3355,3365,3355,955
|
|
20241018,143900,87235300,3355,3355,3355,3355,1
|
|
20241018,143800,87231945,3350,3350,3350,3350,0
|
|
20241018,143700,87231945,3350,3350,3350,3350,45
|
|
20241018,143600,87081195,3355,3355,3355,3355,0
|
|
20241018,143500,87081195,3355,3355,3355,3355,0
|
|
20241018,143400,87081195,3355,3355,3355,3355,5
|
|
20241018,143300,87064420,3355,3355,3355,3355,0
|
|
20241018,143200,87064420,3355,3355,3355,3355,10
|
|
20241018,143100,87030870,3355,3355,3355,3355,0
|
|
20241018,143000,87030870,3355,3355,3355,3355,0
|
|
20241018,142900,87030870,3355,3355,3355,3355,13
|
|
20241018,142800,86987255,3350,3350,3350,3350,0
|
|
20241018,142700,86987255,3350,3350,3350,3350,0
|
|
20241018,142600,86987255,3350,3350,3350,3350,0
|
|
20241018,142500,86987255,3350,3350,3350,3350,0
|
|
20241018,142400,86987255,3350,3350,3350,3350,0
|
|
20241018,142300,86987255,3350,3350,3350,3350,0
|
|
20241018,142200,86987255,3350,3350,3350,3350,0
|
|
20241018,142100,86987255,3350,3350,3350,3350,10
|
|
20241018,142000,86953755,3350,3350,3350,3350,0
|
|
20241018,141900,86953755,3350,3350,3350,3350,0
|
|
20241018,141800,86953755,3350,3350,3350,3350,0
|
|
20241018,141700,86953755,3350,3350,3350,3350,0
|
|
20241018,141600,86953755,3350,3350,3350,3350,100
|
|
20241018,141500,86618755,3365,3365,3365,3365,0
|
|
20241018,141400,86618755,3365,3365,3365,3365,0
|
|
20241018,141300,86618755,3365,3365,3365,3365,1
|
|
20241018,141200,86615390,3360,3360,3360,3360,0
|
|
20241018,141100,86615390,3360,3360,3360,3360,0
|
|
20241018,141000,86615390,3360,3360,3360,3360,0
|
|
20241018,140900,86615390,3360,3360,3360,3360,0
|
|
20241018,140800,86615390,3360,3360,3360,3360,0
|
|
20241018,140700,86615390,3360,3360,3360,3360,0
|
|
20241018,140600,86615390,3360,3360,3360,3360,0
|
|
20241018,140500,86615390,3360,3360,3360,3360,0
|
|
20241018,140400,86615390,3360,3360,3360,3360,1
|
|
20241018,140300,86612030,3350,3355,3355,3350,1620
|
|
20241018,140200,81184285,3365,3365,3365,3365,0
|
|
20241018,140100,81184285,3365,3365,3365,3365,0
|
|
20241018,140000,81184285,3365,3365,3365,3365,0
|
|
20241018,135900,81184285,3365,3365,3365,3365,0
|
|
20241018,135800,81184285,3365,3365,3365,3365,0
|
|
20241018,135700,81184285,3365,3365,3365,3365,0
|
|
20241018,135600,81184285,3365,3365,3365,3365,0
|
|
20241018,135500,81184285,3365,3365,3365,3365,0
|
|
20241018,135400,81184285,3365,3365,3365,3365,0
|
|
20241018,135300,81184285,3365,3365,3365,3365,0
|
|
20241018,135200,81184285,3365,3365,3365,3365,1
|
|
20241018,135100,81180920,3355,3355,3355,3355,0
|
|
20241018,135000,81180920,3355,3355,3355,3355,0
|
|
20241018,134900,81180920,3355,3355,3355,3355,110
|
|
20241018,134800,80811870,3365,3365,3365,3365,0
|
|
20241018,134700,80811870,3365,3365,3365,3365,0
|
|
20241018,134600,80811870,3365,3365,3365,3365,0
|
|
20241018,134500,80811870,3365,3365,3365,3365,0
|
|
20241018,134400,80811870,3365,3365,3365,3365,0
|
|
20241018,134300,80811870,3365,3365,3365,3365,0
|
|
20241018,134200,80811870,3365,3365,3365,3365,0
|
|
20241018,134100,80811870,3365,3365,3365,3365,0
|
|
20241018,134000,80811870,3365,3365,3365,3365,0
|
|
20241018,133900,80811870,3365,3365,3365,3365,0
|
|
20241018,133800,80811870,3365,3365,3365,3365,0
|
|
20241018,133700,80811870,3365,3365,3365,3365,0
|
|
20241018,133600,80811870,3365,3365,3365,3365,0
|
|
20241018,133500,80811870,3365,3365,3365,3365,1
|
|
20241018,133400,80808505,3355,3355,3355,3355,0
|
|
20241018,133300,80808505,3355,3355,3355,3355,0
|
|
20241018,133200,80808505,3355,3355,3355,3355,0
|
|
20241018,133100,80808505,3355,3355,3355,3355,0
|
|
20241018,133000,80808505,3355,3355,3355,3355,0
|
|
20241018,132900,80808505,3355,3355,3355,3355,0
|
|
20241018,132800,80808505,3355,3355,3355,3355,0
|
|
20241018,132700,80808505,3355,3355,3355,3355,0
|
|
20241018,132600,80808505,3355,3355,3355,3355,0
|
|
20241018,132500,80808505,3355,3355,3355,3355,0
|
|
20241018,132400,80808505,3355,3355,3355,3355,0
|
|
20241018,132300,80808505,3355,3355,3355,3355,2
|
|
20241018,132200,80801795,3365,3365,3365,3365,0
|
|
20241018,132100,80801795,3365,3365,3365,3365,0
|
|
20241018,132000,80801795,3365,3365,3365,3365,0
|
|
20241018,131900,80801795,3365,3365,3365,3365,0
|
|
20241018,131800,80801795,3365,3365,3365,3365,20
|
|
20241018,131700,80734495,3365,3365,3365,3365,0
|
|
20241018,131600,80734495,3365,3365,3365,3365,0
|
|
20241018,131500,80734495,3365,3365,3365,3365,0
|
|
20241018,131400,80734495,3365,3365,3365,3365,0
|
|
20241018,131300,80734495,3365,3365,3365,3365,0
|
|
20241018,131200,80734495,3365,3365,3365,3365,0
|
|
20241018,131100,80734495,3365,3365,3365,3365,0
|
|
20241018,131000,80734495,3365,3365,3365,3365,0
|
|
20241018,130900,80734495,3365,3365,3365,3365,0
|
|
20241018,130800,80734495,3365,3365,3365,3365,0
|
|
20241018,130700,80734495,3365,3365,3365,3365,0
|
|
20241018,130600,80734495,3365,3365,3365,3365,1
|
|
20241018,130500,80731130,3350,3350,3350,3350,0
|
|
20241018,130400,80731130,3350,3350,3350,3350,0
|
|
20241018,130300,80731130,3350,3350,3350,3350,0
|
|
20241018,130200,80731130,3350,3350,3350,3350,121
|
|
20241018,130100,80325780,3365,3365,3365,3365,0
|
|
20241018,130000,80325780,3365,3365,3365,3365,0
|
|
20241018,125900,80325780,3365,3365,3365,3365,0
|
|
20241018,125800,80325780,3365,3365,3365,3365,0
|
|
20241018,125700,80325780,3365,3365,3365,3365,1
|
|
20241018,125600,80322415,3345,3345,3345,3345,0
|
|
20241018,125500,80322415,3345,3360,3360,3345,4881
|
|
20241018,125400,63962860,3365,3365,3365,3365,0
|
|
20241018,125300,63962860,3365,3365,3365,3365,0
|
|
20241018,125200,63962860,3365,3365,3365,3365,29
|
|
20241018,125100,63865275,3365,3365,3365,3365,0
|
|
20241018,125000,63865275,3365,3365,3365,3365,0
|
|
20241018,124900,63865275,3365,3365,3365,3365,0
|
|
20241018,124800,63865275,3365,3365,3365,3365,1
|
|
20241018,124700,63861910,3360,3360,3360,3360,0
|
|
20241018,124600,63861910,3360,3360,3360,3360,0
|
|
20241018,124500,63861910,3360,3360,3360,3360,0
|
|
20241018,124400,63861910,3360,3360,3360,3360,0
|
|
20241018,124300,63861910,3360,3360,3360,3360,110
|
|
20241018,124200,63492310,3360,3360,3360,3360,0
|
|
20241018,124100,63492310,3360,3360,3360,3360,0
|
|
20241018,124000,63492310,3360,3360,3360,3360,0
|
|
20241018,123900,63492310,3360,3360,3360,3360,3
|
|
20241018,123800,63482230,3375,3375,3375,3375,0
|
|
20241018,123700,63482230,3375,3375,3375,3375,0
|
|
20241018,123600,63482230,3375,3375,3375,3375,0
|
|
20241018,123500,63482230,3375,3375,3375,3375,0
|
|
20241018,123400,63482230,3375,3375,3375,3375,0
|
|
20241018,123300,63482230,3375,3375,3375,3375,0
|
|
20241018,123200,63482230,3375,3375,3375,3375,0
|
|
20241018,123100,63482230,3375,3375,3375,3375,0
|
|
20241018,123000,63482230,3375,3375,3375,3375,0
|
|
20241018,122900,63482230,3375,3375,3375,3375,0
|
|
20241018,122800,63482230,3375,3375,3375,3375,0
|
|
20241018,122700,63482230,3375,3375,3375,3375,0
|
|
20241018,122600,63482230,3375,3375,3375,3375,0
|
|
20241018,122500,63482230,3375,3375,3375,3375,0
|
|
20241018,122400,63482230,3375,3375,3375,3375,0
|
|
20241018,122300,63482230,3375,3375,3375,3375,0
|
|
20241018,122200,63482230,3375,3375,3375,3375,0
|
|
20241018,122100,63482230,3375,3375,3375,3375,0
|
|
20241018,122000,63482230,3375,3375,3375,3375,0
|
|
20241018,121900,63482230,3375,3375,3375,3375,0
|
|
20241018,121800,63482230,3375,3375,3375,3375,0
|
|
20241018,121700,63482230,3375,3375,3375,3375,0
|
|
20241018,121600,63482230,3375,3375,3375,3375,0
|
|
20241018,121500,63482230,3375,3375,3375,3375,0
|
|
20241018,121400,63482230,3375,3355,3375,3355,21
|
|
20241018,121300,63411755,3375,3375,3375,3375,0
|
|
20241018,121200,63411755,3375,3375,3375,3375,0
|
|
20241018,121100,63411755,3375,3375,3375,3375,0
|
|
20241018,121000,63411755,3375,3375,3375,3375,0
|
|
20241018,120900,63411755,3375,3375,3375,3375,100
|
|
20241018,120800,63074255,3375,3375,3375,3375,0
|
|
20241018,120700,63074255,3375,3375,3375,3375,0
|
|
20241018,120600,63074255,3375,3375,3375,3375,0
|
|
20241018,120500,63074255,3375,3375,3375,3375,0
|
|
20241018,120400,63074255,3375,3375,3375,3375,100
|
|
20241018,120300,62736755,3375,3375,3375,3375,0
|
|
20241018,120200,62736755,3375,3370,3375,3370,8
|
|
20241018,120100,62709790,3370,3370,3370,3370,0
|
|
20241018,120000,62709790,3370,3370,3370,3370,3
|
|
20241018,115900,62699680,3375,3375,3375,3375,0
|
|
20241018,115800,62699680,3375,3375,3375,3375,0
|
|
20241018,115700,62699680,3375,3375,3375,3375,0
|
|
20241018,115600,62699680,3375,3375,3375,3375,0
|
|
20241018,115500,62699680,3375,3375,3375,3375,0
|
|
20241018,115400,62699680,3375,3375,3375,3375,0
|
|
20241018,115300,62699680,3375,3375,3375,3375,0
|
|
20241018,115200,62699680,3375,3375,3375,3375,0
|
|
20241018,115100,62699680,3375,3375,3375,3375,0
|
|
20241018,115000,62699680,3375,3375,3375,3375,70
|
|
20241018,114900,62463430,3375,3375,3375,3375,1
|
|
20241018,114800,62460055,3355,3375,3375,3355,132
|
|
20241018,114700,62014795,3375,3375,3375,3375,0
|
|
20241018,114600,62014795,3375,3375,3375,3375,0
|
|
20241018,114500,62014795,3375,3375,3375,3375,0
|
|
20241018,114400,62014795,3375,3375,3375,3375,0
|
|
20241018,114300,62014795,3375,3375,3375,3375,0
|
|
20241018,114200,62014795,3375,3375,3375,3375,0
|
|
20241018,114100,62014795,3375,3375,3375,3375,0
|
|
20241018,114000,62014795,3375,3375,3375,3375,0
|
|
20241018,113900,62014795,3375,3375,3375,3375,0
|
|
20241018,113800,62014795,3375,3375,3375,3375,0
|
|
20241018,113700,62014795,3375,3375,3375,3375,0
|
|
20241018,113600,62014795,3375,3375,3375,3375,0
|
|
20241018,113500,62014795,3375,3375,3375,3375,0
|
|
20241018,113400,62014795,3375,3375,3375,3375,0
|
|
20241018,113300,62014795,3375,3375,3375,3375,0
|
|
20241018,113200,62014795,3375,3375,3375,3375,0
|
|
20241018,113100,62014795,3375,3375,3375,3375,0
|
|
20241018,113000,62014795,3375,3375,3375,3375,0
|
|
20241018,112900,62014795,3375,3375,3375,3375,0
|
|
20241018,112800,62014795,3375,3375,3375,3375,0
|
|
20241018,112700,62014795,3375,3375,3375,3375,0
|
|
20241018,112600,62014795,3375,3375,3375,3375,0
|
|
20241018,112500,62014795,3375,3375,3375,3375,0
|
|
20241018,112400,62014795,3375,3375,3375,3375,0
|
|
20241018,112300,62014795,3375,3375,3375,3375,0
|
|
20241018,112200,62014795,3375,3375,3375,3375,0
|
|
20241018,112100,62014795,3375,3375,3375,3375,2
|
|
20241018,112000,62008045,3375,3375,3375,3375,0
|
|
20241018,111900,62008045,3375,3375,3375,3375,0
|
|
20241018,111800,62008045,3375,3375,3375,3375,0
|
|
20241018,111700,62008045,3375,3375,3375,3375,0
|
|
20241018,111600,62008045,3375,3375,3375,3375,0
|
|
20241018,111500,62008045,3375,3375,3375,3375,0
|
|
20241018,111400,62008045,3375,3375,3375,3375,0
|
|
20241018,111300,62008045,3375,3375,3375,3375,0
|
|
20241018,111200,62008045,3375,3375,3375,3375,0
|
|
20241018,111100,62008045,3375,3375,3375,3375,0
|
|
20241018,111000,62008045,3375,3375,3375,3375,0
|
|
20241018,110900,62008045,3375,3375,3375,3375,0
|
|
20241018,110800,62008045,3375,3375,3375,3375,0
|
|
20241018,110700,62008045,3375,3375,3375,3375,0
|
|
20241018,110600,62008045,3375,3375,3375,3375,0
|
|
20241018,110500,62008045,3375,3375,3375,3375,1
|
|
20241018,110400,62004670,3355,3360,3360,3355,3
|
|
20241018,110300,61994600,3380,3380,3380,3380,0
|
|
20241018,110200,61994600,3380,3380,3380,3380,0
|
|
20241018,110100,61994600,3380,3380,3380,3380,0
|
|
20241018,110000,61994600,3380,3380,3380,3380,0
|
|
20241018,105900,61994600,3380,3380,3380,3380,0
|
|
20241018,105800,61994600,3380,3380,3380,3380,0
|
|
20241018,105700,61994600,3380,3380,3380,3380,0
|
|
20241018,105600,61994600,3380,3380,3380,3380,0
|
|
20241018,105500,61994600,3380,3375,3380,3375,5
|
|
20241018,105400,61977720,3355,3365,3365,3355,3
|
|
20241018,105300,61967645,3385,3385,3385,3385,0
|
|
20241018,105200,61967645,3385,3380,3385,3380,2
|
|
20241018,105100,61960880,3380,3370,3380,3370,3927
|
|
20241018,105000,48689790,3370,3370,3370,3370,20
|
|
20241018,104900,48622390,3370,3370,3370,3370,0
|
|
20241018,104800,48622390,3370,3370,3370,3370,0
|
|
20241018,104700,48622390,3370,3355,3370,3355,1993
|
|
20241018,104600,41931035,3355,3355,3355,3355,40
|
|
20241018,104500,41796835,3355,3355,3355,3355,720
|
|
20241018,104400,39381235,3355,3355,3355,3355,0
|
|
20241018,104300,39381235,3355,3355,3355,3355,302
|
|
20241018,104200,38368025,3355,3355,3355,3355,60
|
|
20241018,104100,38166725,3360,3360,3360,3360,0
|
|
20241018,104000,38166725,3360,3360,3360,3360,0
|
|
20241018,103900,38166725,3360,3360,3360,3360,0
|
|
20241018,103800,38166725,3360,3360,3360,3360,0
|
|
20241018,103700,38166725,3360,3350,3360,3350,4
|
|
20241018,103600,38153315,3360,3360,3360,3350,1005
|
|
20241018,103500,34776565,3360,3360,3360,3360,320
|
|
20241018,103400,33701365,3360,3360,3360,3360,0
|
|
20241018,103300,33701365,3360,3350,3360,3350,618
|
|
20241018,103200,31631055,3350,3360,3360,3350,3874
|
|
20241018,103100,18643270,3370,3370,3370,3370,27
|
|
20241018,103000,18552280,3360,3360,3360,3360,0
|
|
20241018,102900,18552280,3360,3360,3360,3360,0
|
|
20241018,102800,18552280,3360,3360,3360,3360,0
|
|
20241018,102700,18552280,3360,3360,3360,3360,3
|
|
20241018,102600,18542200,3370,3370,3370,3370,0
|
|
20241018,102500,18542200,3370,3370,3370,3370,0
|
|
20241018,102400,18542200,3370,3370,3370,3370,0
|
|
20241018,102300,18542200,3370,3370,3370,3370,1
|
|
20241018,102200,18538830,3370,3370,3370,3370,0
|
|
20241018,102100,18538830,3370,3370,3370,3370,0
|
|
20241018,102000,18538830,3370,3370,3370,3370,0
|
|
20241018,101900,18538830,3370,3370,3370,3370,0
|
|
20241018,101800,18538830,3370,3370,3370,3370,0
|
|
20241018,101700,18538830,3370,3370,3370,3370,0
|
|
20241018,101600,18538830,3370,3370,3370,3370,0
|
|
20241018,101500,18538830,3370,3360,3370,3360,6
|
|
20241018,101400,18518660,3370,3370,3370,3370,50
|
|
20241018,101300,18350160,3360,3360,3360,3360,0
|
|
20241018,101200,18350160,3360,3360,3360,3360,0
|
|
20241018,101100,18350160,3360,3360,3360,3360,0
|
|
20241018,101000,18350160,3360,3360,3360,3360,0
|
|
20241018,100900,18350160,3360,3360,3360,3360,0
|
|
20241018,100800,18350160,3360,3360,3360,3360,0
|
|
20241018,100700,18350160,3360,3360,3360,3360,3
|
|
20241018,100600,18340080,3370,3370,3370,3370,0
|
|
20241018,100500,18340080,3370,3370,3370,3370,0
|
|
20241018,100400,18340080,3370,3370,3370,3370,0
|
|
20241018,100300,18340080,3370,3370,3370,3370,0
|
|
20241018,100200,18340080,3370,3370,3370,3370,0
|
|
20241018,100100,18340080,3370,3370,3370,3370,0
|
|
20241018,100000,18340080,3370,3370,3370,3370,0
|
|
20241018,095900,18340080,3370,3370,3370,3370,0
|
|
20241018,095800,18340080,3370,3370,3370,3370,0
|
|
20241018,095700,18340080,3370,3370,3370,3370,0
|
|
20241018,095600,18340080,3370,3370,3370,3370,1
|
|
20241018,095500,18336710,3370,3370,3370,3370,0
|
|
20241018,095400,18336710,3370,3370,3370,3370,0
|
|
20241018,095300,18336710,3370,3370,3370,3370,0
|
|
20241018,095200,18336710,3370,3370,3370,3370,0
|
|
20241018,095100,18336710,3370,3370,3370,3370,20
|
|
20241018,095000,18269310,3370,3370,3370,3370,0
|
|
20241018,094900,18269310,3370,3370,3370,3370,0
|
|
20241018,094800,18269310,3370,3370,3370,3370,0
|
|
20241018,094700,18269310,3370,3370,3370,3370,0
|
|
20241018,094600,18269310,3370,3370,3370,3370,0
|
|
20241018,094500,18269310,3370,3370,3370,3370,1
|
|
20241018,094400,18265940,3370,3370,3370,3370,0
|
|
20241018,094300,18265940,3370,3370,3370,3370,0
|
|
20241018,094200,18265940,3370,3370,3370,3370,0
|
|
20241018,094100,18265940,3370,3370,3370,3370,0
|
|
20241018,094000,18265940,3370,3370,3370,3370,0
|
|
20241018,093900,18265940,3370,3370,3370,3370,1
|
|
20241018,093800,18262570,3370,3370,3370,3370,1
|
|
20241018,093700,18259200,3355,3355,3355,3355,0
|
|
20241018,093600,18259200,3355,3355,3355,3355,991
|
|
20241018,093500,14934395,3370,3370,3370,3370,6
|
|
20241018,093400,14914175,3375,3375,3375,3375,0
|
|
20241018,093300,14914175,3375,3375,3375,3375,0
|
|
20241018,093200,14914175,3375,3375,3375,3375,0
|
|
20241018,093100,14914175,3375,3375,3375,3375,0
|
|
20241018,093000,14914175,3375,3375,3375,3375,0
|
|
20241018,092900,14914175,3375,3375,3375,3375,0
|
|
20241018,092800,14914175,3375,3375,3375,3375,0
|
|
20241018,092700,14914175,3375,3375,3375,3375,0
|
|
20241018,092600,14914175,3375,3375,3375,3375,0
|
|
20241018,092500,14914175,3375,3375,3375,3375,0
|
|
20241018,092400,14914175,3375,3375,3375,3375,1
|
|
20241018,092300,14910800,3355,3355,3355,3355,0
|
|
20241018,092200,14910800,3355,3355,3355,3355,0
|
|
20241018,092100,14910800,3355,3360,3360,3355,2403
|
|
20241018,092000,6848680,3360,3360,3360,3360,1028
|
|
20241018,091900,3394600,3360,3365,3365,3360,781
|
|
20241018,091800,768420,3370,3370,3370,3370,0
|
|
20241018,091700,768420,3370,3370,3370,3370,92
|
|
20241018,091600,458380,3370,3370,3370,3370,21
|
|
20241018,091500,387610,3370,3370,3370,3370,0
|
|
20241018,091400,387610,3370,3370,3370,3370,0
|
|
20241018,091300,387610,3370,3370,3370,3370,0
|
|
20241018,091200,387610,3370,3370,3370,3370,100
|
|
20241018,091100,50610,3375,3375,3375,3375,1
|
|
20241018,091000,47235,3370,3370,3370,3370,3
|
|
20241018,090900,37125,3375,3375,3375,3375,0
|
|
20241018,090800,37125,3375,3375,3375,3375,0
|
|
20241018,090700,37125,3375,3375,3375,3375,0
|
|
20241018,090600,37125,3375,3375,3375,3375,10
|
|
20241018,090500,3375,3375,3375,3375,3375,0
|
|
20241018,090400,3375,3375,3375,3375,3375,0
|
|
20241018,090300,3375,3375,3375,3375,3375,0
|
|
20241018,090200,3375,3375,3375,3375,3375,0
|
|
20241018,090100,3375,3375,3375,3375,3375,0
|
|
20241018,090000,3375,3375,3375,3375,3375,1
|