647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,194400,37145605,3805,3805,3805,3805,52
|
|
20241007,194300,37145605,3805,3805,3805,3805,0
|
|
20241007,194200,37145605,3805,3805,3805,3805,0
|
|
20241007,194100,37145605,3805,3805,3805,3805,0
|
|
20241007,194000,37145605,3805,3805,3805,3805,0
|
|
20241007,193900,37145605,3805,3805,3805,3805,0
|
|
20241007,193800,37145605,3805,3805,3805,3805,0
|
|
20241007,193700,37145605,3805,3805,3805,3805,0
|
|
20241007,193600,37145605,3805,3805,3805,3805,0
|
|
20241007,193500,37145605,3805,3805,3805,3805,0
|
|
20241007,193400,37145605,3805,3805,3805,3805,0
|
|
20241007,193300,37145605,3805,3805,3805,3805,0
|
|
20241007,193200,37145605,3805,3805,3805,3805,0
|
|
20241007,193100,37145605,3805,3805,3805,3805,0
|
|
20241007,193000,37145605,3805,3805,3805,3805,0
|
|
20241007,192900,37145605,3805,3805,3805,3805,0
|
|
20241007,192800,37145605,3805,3805,3805,3805,0
|
|
20241007,192700,37145605,3805,3805,3805,3805,0
|
|
20241007,192600,37145605,3805,3805,3805,3805,0
|
|
20241007,192500,37145605,3805,3805,3805,3805,0
|
|
20241007,192400,37145605,3805,3805,3805,3805,0
|
|
20241007,192300,37145605,3805,3805,3805,3805,0
|
|
20241007,192200,37145605,3805,3805,3805,3805,0
|
|
20241007,192100,37145605,3805,3805,3805,3805,0
|
|
20241007,192000,37145605,3805,3805,3805,3805,0
|
|
20241007,191900,37145605,3805,3805,3805,3805,0
|
|
20241007,191800,37145605,3805,3805,3805,3805,0
|
|
20241007,191700,37145605,3805,3805,3805,3805,0
|
|
20241007,191600,37145605,3805,3805,3805,3805,0
|
|
20241007,191500,37145605,3805,3805,3805,3805,0
|
|
20241007,191400,37145605,3805,3805,3805,3805,52
|
|
20241007,191300,37145605,3805,3805,3805,3805,0
|
|
20241007,191200,37145605,3805,3805,3805,3805,0
|
|
20241007,191100,37145605,3805,3805,3805,3805,0
|
|
20241007,191000,37145605,3805,3805,3805,3805,0
|
|
20241007,190900,37145605,3805,3805,3805,3805,0
|
|
20241007,190800,37145605,3805,3805,3805,3805,0
|
|
20241007,190700,37145605,3805,3805,3805,3805,0
|
|
20241007,190600,37145605,3805,3805,3805,3805,0
|
|
20241007,190500,37145605,3805,3805,3805,3805,0
|
|
20241007,190400,37145605,3805,3805,3805,3805,0
|
|
20241007,190300,37145605,3805,3805,3805,3805,0
|
|
20241007,190200,37145605,3805,3805,3805,3805,0
|
|
20241007,190100,37145605,3805,3805,3805,3805,0
|
|
20241007,190000,37145605,3805,3805,3805,3805,0
|
|
20241007,185900,37145605,3805,3805,3805,3805,0
|
|
20241007,185800,37145605,3805,3805,3805,3805,0
|
|
20241007,185700,37145605,3805,3805,3805,3805,0
|
|
20241007,185600,37145605,3805,3805,3805,3805,0
|
|
20241007,185500,37145605,3805,3805,3805,3805,0
|
|
20241007,185400,37145605,3805,3805,3805,3805,0
|
|
20241007,185300,37145605,3805,3805,3805,3805,0
|
|
20241007,185200,37145605,3805,3805,3805,3805,0
|
|
20241007,185100,37145605,3805,3805,3805,3805,0
|
|
20241007,185000,37145605,3805,3805,3805,3805,0
|
|
20241007,184900,37145605,3805,3805,3805,3805,0
|
|
20241007,184800,37145605,3805,3805,3805,3805,0
|
|
20241007,184700,37145605,3805,3805,3805,3805,0
|
|
20241007,184600,37145605,3805,3805,3805,3805,0
|
|
20241007,184500,37145605,3805,3805,3805,3805,0
|
|
20241007,184400,37145605,3805,3805,3805,3805,52
|
|
20241007,184300,37145605,3805,3805,3805,3805,0
|
|
20241007,184200,37145605,3805,3805,3805,3805,0
|
|
20241007,184100,37145605,3805,3805,3805,3805,0
|
|
20241007,184000,37145605,3805,3805,3805,3805,0
|
|
20241007,183900,37145605,3805,3805,3805,3805,0
|
|
20241007,183800,37145605,3805,3805,3805,3805,0
|
|
20241007,183700,37145605,3805,3805,3805,3805,0
|
|
20241007,183600,37145605,3805,3805,3805,3805,0
|
|
20241007,183500,37145605,3805,3805,3805,3805,0
|
|
20241007,183400,37145605,3805,3805,3805,3805,0
|
|
20241007,183300,37145605,3805,3805,3805,3805,0
|
|
20241007,183200,37145605,3805,3805,3805,3805,0
|
|
20241007,183100,37145605,3805,3805,3805,3805,0
|
|
20241007,183000,37145605,3805,3805,3805,3805,0
|
|
20241007,182900,37145605,3805,3805,3805,3805,0
|
|
20241007,182800,37145605,3805,3805,3805,3805,0
|
|
20241007,182700,37145605,3805,3805,3805,3805,0
|
|
20241007,182600,37145605,3805,3805,3805,3805,0
|
|
20241007,182500,37145605,3805,3805,3805,3805,0
|
|
20241007,182400,37145605,3805,3805,3805,3805,0
|
|
20241007,182300,37145605,3805,3805,3805,3805,0
|
|
20241007,182200,37145605,3805,3805,3805,3805,0
|
|
20241007,182100,37145605,3805,3805,3805,3805,0
|
|
20241007,182000,37145605,3805,3805,3805,3805,0
|
|
20241007,181900,37145605,3805,3805,3805,3805,0
|
|
20241007,181800,37145605,3805,3805,3805,3805,0
|
|
20241007,181700,37145605,3805,3805,3805,3805,0
|
|
20241007,181600,37145605,3805,3805,3805,3805,0
|
|
20241007,181500,37145605,3805,3805,3805,3805,0
|
|
20241007,181400,37145605,3805,3805,3805,3805,52
|
|
20241007,181300,37145605,3805,3805,3805,3805,0
|
|
20241007,181200,37145605,3805,3805,3805,3805,0
|
|
20241007,181100,37145605,3805,3805,3805,3805,0
|
|
20241007,181000,37145605,3805,3805,3805,3805,0
|
|
20241007,180900,37145605,3805,3805,3805,3805,0
|
|
20241007,180800,37145605,3805,3805,3805,3805,0
|
|
20241007,180700,37145605,3805,3805,3805,3805,0
|
|
20241007,180600,37145605,3805,3805,3805,3805,0
|
|
20241007,180500,37145605,3805,3805,3805,3805,0
|
|
20241007,180400,37145605,3805,3805,3805,3805,0
|
|
20241007,180300,37145605,3805,3805,3805,3805,0
|
|
20241007,180200,37145605,3805,3805,3805,3805,0
|
|
20241007,180100,37145605,3805,3805,3805,3805,0
|
|
20241007,180000,37145605,3805,3805,3805,3805,0
|
|
20241007,175900,37145605,3805,3805,3805,3805,0
|
|
20241007,175800,37145605,3805,3805,3805,3805,0
|
|
20241007,175700,37145605,3805,3805,3805,3805,0
|
|
20241007,175600,37145605,3805,3805,3805,3805,0
|
|
20241007,175500,37145605,3805,3805,3805,3805,0
|
|
20241007,175400,37145605,3805,3805,3805,3805,0
|
|
20241007,175300,37145605,3805,3805,3805,3805,0
|
|
20241007,175200,37145605,3805,3805,3805,3805,0
|
|
20241007,175100,37145605,3805,3805,3805,3805,0
|
|
20241007,175000,37145605,3805,3805,3805,3805,0
|
|
20241007,174900,37145605,3805,3805,3805,3805,0
|
|
20241007,174800,37145605,3805,3805,3805,3805,0
|
|
20241007,174700,37145605,3805,3805,3805,3805,0
|
|
20241007,174600,37145605,3805,3805,3805,3805,0
|
|
20241007,174500,37145605,3805,3805,3805,3805,0
|
|
20241007,174400,37145605,3805,3805,3805,3805,52
|
|
20241007,174300,37145605,3805,3805,3805,3805,0
|
|
20241007,174200,37145605,3805,3805,3805,3805,0
|
|
20241007,174100,37145605,3805,3805,3805,3805,0
|
|
20241007,174000,37145605,3805,3805,3805,3805,0
|
|
20241007,173900,37145605,3805,3805,3805,3805,0
|
|
20241007,173800,37145605,3805,3805,3805,3805,0
|
|
20241007,173700,37145605,3805,3805,3805,3805,0
|
|
20241007,173600,37145605,3805,3805,3805,3805,0
|
|
20241007,173500,37145605,3805,3805,3805,3805,0
|
|
20241007,173400,37145605,3805,3805,3805,3805,0
|
|
20241007,173300,37145605,3805,3805,3805,3805,0
|
|
20241007,173200,37145605,3805,3805,3805,3805,0
|
|
20241007,173100,37145605,3805,3805,3805,3805,0
|
|
20241007,173000,37145605,3805,3805,3805,3805,0
|
|
20241007,172900,37145605,3805,3805,3805,3805,0
|
|
20241007,172800,37145605,3805,3805,3805,3805,0
|
|
20241007,172700,37145605,3805,3805,3805,3805,0
|
|
20241007,172600,37145605,3805,3805,3805,3805,0
|
|
20241007,172500,37145605,3805,3805,3805,3805,0
|
|
20241007,172400,37145605,3805,3805,3805,3805,0
|
|
20241007,172300,37145605,3805,3805,3805,3805,0
|
|
20241007,172200,37145605,3805,3805,3805,3805,0
|
|
20241007,172100,37145605,3805,3805,3805,3805,0
|
|
20241007,172000,37145605,3805,3805,3805,3805,0
|
|
20241007,171900,37145605,3805,3805,3805,3805,0
|
|
20241007,171800,37145605,3805,3805,3805,3805,0
|
|
20241007,171700,37145605,3805,3805,3805,3805,0
|
|
20241007,171600,37145605,3805,3805,3805,3805,0
|
|
20241007,171500,37145605,3805,3805,3805,3805,0
|
|
20241007,171400,37145605,3805,3805,3805,3805,52
|
|
20241007,171300,37145605,3805,3805,3805,3805,0
|
|
20241007,171200,37145605,3805,3805,3805,3805,0
|
|
20241007,171100,37145605,3805,3805,3805,3805,0
|
|
20241007,171000,37145605,3805,3805,3805,3805,0
|
|
20241007,170900,37145605,3805,3805,3805,3805,0
|
|
20241007,170800,37145605,3805,3805,3805,3805,0
|
|
20241007,170700,37145605,3805,3805,3805,3805,0
|
|
20241007,170600,37145605,3805,3805,3805,3805,0
|
|
20241007,170500,37145605,3805,3805,3805,3805,0
|
|
20241007,170400,37145605,3805,3805,3805,3805,0
|
|
20241007,170300,37145605,3805,3805,3805,3805,0
|
|
20241007,170200,37145605,3805,3805,3805,3805,0
|
|
20241007,170100,37145605,3805,3805,3805,3805,0
|
|
20241007,170000,37145605,3805,3805,3805,3805,0
|
|
20241007,165900,37145605,3805,3805,3805,3805,0
|
|
20241007,165800,37145605,3805,3805,3805,3805,0
|
|
20241007,165700,37145605,3805,3805,3805,3805,0
|
|
20241007,165600,37145605,3805,3805,3805,3805,0
|
|
20241007,165500,37145605,3805,3805,3805,3805,0
|
|
20241007,165400,37145605,3805,3805,3805,3805,0
|
|
20241007,165300,37145605,3805,3805,3805,3805,0
|
|
20241007,165200,37145605,3805,3805,3805,3805,0
|
|
20241007,165100,37145605,3805,3805,3805,3805,0
|
|
20241007,165000,37145605,3805,3805,3805,3805,0
|
|
20241007,164900,37145605,3805,3805,3805,3805,0
|
|
20241007,164800,37145605,3805,3805,3805,3805,0
|
|
20241007,164700,37145605,3805,3805,3805,3805,0
|
|
20241007,164600,37145605,3805,3805,3805,3805,0
|
|
20241007,164500,37145605,3805,3805,3805,3805,0
|
|
20241007,164400,37145605,3805,3805,3805,3805,52
|
|
20241007,164300,37145605,3805,3805,3805,3805,0
|
|
20241007,164200,37145605,3805,3805,3805,3805,0
|
|
20241007,164100,37145605,3805,3805,3805,3805,0
|
|
20241007,164000,37145605,3805,3805,3805,3805,0
|
|
20241007,163900,37145605,3805,3805,3805,3805,0
|
|
20241007,163800,37145605,3805,3805,3805,3805,0
|
|
20241007,163700,37145605,3805,3805,3805,3805,0
|
|
20241007,163600,37145605,3805,3805,3805,3805,0
|
|
20241007,163500,37145605,3805,3805,3805,3805,0
|
|
20241007,163400,37145605,3805,3805,3805,3805,0
|
|
20241007,163300,37145605,3805,3805,3805,3805,0
|
|
20241007,163200,37145605,3805,3805,3805,3805,0
|
|
20241007,163100,37145605,3805,3805,3805,3805,0
|
|
20241007,163000,37145605,3805,3805,3805,3805,0
|
|
20241007,162900,37145605,3805,3805,3805,3805,0
|
|
20241007,162800,37145605,3805,3805,3805,3805,0
|
|
20241007,162700,37145605,3805,3805,3805,3805,0
|
|
20241007,162600,37145605,3805,3805,3805,3805,0
|
|
20241007,162500,37145605,3805,3805,3805,3805,0
|
|
20241007,162400,37145605,3805,3805,3805,3805,0
|
|
20241007,162300,37145605,3805,3805,3805,3805,0
|
|
20241007,162200,37145605,3805,3805,3805,3805,0
|
|
20241007,162100,37145605,3805,3805,3805,3805,0
|
|
20241007,162000,37145605,3805,3805,3805,3805,0
|
|
20241007,161900,37145605,3805,3805,3805,3805,0
|
|
20241007,161800,37145605,3805,3805,3805,3805,0
|
|
20241007,161700,37145605,3805,3805,3805,3805,0
|
|
20241007,161600,37145605,3805,3805,3805,3805,0
|
|
20241007,161500,37145605,3805,3805,3805,3805,0
|
|
20241007,161400,37145605,3805,3805,3805,3805,52
|
|
20241007,161300,37145605,3805,3805,3805,3805,0
|
|
20241007,161200,37145605,3805,3805,3805,3805,0
|
|
20241007,161100,37145605,3805,3805,3805,3805,0
|
|
20241007,161000,37145605,3805,3805,3805,3805,0
|
|
20241007,160900,37145605,3805,3805,3805,3805,0
|
|
20241007,160800,37145605,3805,3805,3805,3805,0
|
|
20241007,160700,37145605,3805,3805,3805,3805,0
|
|
20241007,160600,37145605,3805,3805,3805,3805,0
|
|
20241007,160500,37145605,3805,3805,3805,3805,0
|
|
20241007,160400,37145605,3805,3805,3805,3805,0
|
|
20241007,160300,37145605,3805,3805,3805,3805,0
|
|
20241007,160200,37145605,3805,3805,3805,3805,0
|
|
20241007,160100,37145605,3805,3805,3805,3805,0
|
|
20241007,160000,37145605,3805,3805,3805,3805,0
|
|
20241007,155900,37145605,3805,3805,3805,3805,0
|
|
20241007,155800,37145605,3805,3805,3805,3805,0
|
|
20241007,155700,37145605,3805,3805,3805,3805,0
|
|
20241007,155600,37145605,3805,3805,3805,3805,0
|
|
20241007,155500,37145605,3805,3805,3805,3805,0
|
|
20241007,155400,37145605,3805,3805,3805,3805,0
|
|
20241007,155300,37145605,3805,3805,3805,3805,0
|
|
20241007,155200,37145605,3805,3805,3805,3805,0
|
|
20241007,155100,37145605,3805,3805,3805,3805,0
|
|
20241007,155000,37145605,3805,3805,3805,3805,0
|
|
20241007,154900,37145605,3805,3805,3805,3805,0
|
|
20241007,154800,37145605,3805,3805,3805,3805,0
|
|
20241007,154700,37145605,3805,3805,3805,3805,0
|
|
20241007,154600,37145605,3805,3805,3805,3805,0
|
|
20241007,154500,37145605,3805,3805,3805,3805,0
|
|
20241007,154400,37145605,3805,3805,3805,3805,52
|
|
20241007,154300,37145605,3805,3805,3805,3805,0
|
|
20241007,154200,37145605,3805,3805,3805,3805,0
|
|
20241007,154100,37145605,3805,3805,3805,3805,0
|
|
20241007,154000,37145605,3805,3805,3805,3805,0
|
|
20241007,153900,37145605,3805,3805,3805,3805,0
|
|
20241007,153800,37145605,3805,3805,3805,3805,0
|
|
20241007,153700,37145605,3805,3805,3805,3805,0
|
|
20241007,153600,37145605,3805,3805,3805,3805,0
|
|
20241007,153500,37145605,3805,3805,3805,3805,0
|
|
20241007,153400,37145605,3805,3805,3805,3805,0
|
|
20241007,153300,37145605,3805,3805,3805,3805,0
|
|
20241007,153200,37145605,3805,3805,3805,3805,0
|
|
20241007,153100,37145605,3805,3805,3805,3805,0
|
|
20241007,153000,37145605,3805,3805,3805,3805,52
|
|
20241007,152900,36947745,3800,3800,3800,3800,0
|
|
20241007,152800,36947745,3800,3800,3800,3800,0
|
|
20241007,152700,36947745,3800,3800,3800,3800,0
|
|
20241007,152600,36947745,3800,3800,3800,3800,0
|
|
20241007,152500,36947745,3800,3800,3800,3800,0
|
|
20241007,152400,36947745,3800,3800,3800,3800,0
|
|
20241007,152300,36947745,3800,3800,3800,3800,0
|
|
20241007,152200,36947745,3800,3800,3800,3800,0
|
|
20241007,152100,36947745,3800,3800,3800,3800,0
|
|
20241007,152000,36947745,3800,3800,3800,3800,0
|
|
20241007,151900,36947745,3800,3790,3800,3790,17
|
|
20241007,151800,36883215,3770,3780,3780,3770,200
|
|
20241007,151700,36129140,3780,3785,3785,3780,14
|
|
20241007,151600,36076175,3810,3805,3810,3805,336
|
|
20241007,151500,34797650,3805,3805,3805,3805,0
|
|
20241007,151400,34797650,3805,3805,3805,3805,64
|
|
20241007,151300,34554130,3815,3815,3815,3815,0
|
|
20241007,151200,34554130,3815,3815,3815,3815,0
|
|
20241007,151100,34554130,3815,3815,3815,3815,0
|
|
20241007,151000,34554130,3815,3815,3815,3815,0
|
|
20241007,150900,34554130,3815,3815,3815,3815,0
|
|
20241007,150800,34554130,3815,3815,3815,3815,0
|
|
20241007,150700,34554130,3815,3815,3815,3815,0
|
|
20241007,150600,34554130,3815,3815,3815,3815,0
|
|
20241007,150500,34554130,3815,3815,3815,3815,0
|
|
20241007,150400,34554130,3815,3815,3815,3815,0
|
|
20241007,150300,34554130,3815,3815,3815,3815,0
|
|
20241007,150200,34554130,3815,3815,3815,3815,0
|
|
20241007,150100,34554130,3815,3815,3815,3815,0
|
|
20241007,150000,34554130,3815,3815,3815,3815,0
|
|
20241007,145900,34554130,3815,3815,3815,3815,0
|
|
20241007,145800,34554130,3815,3815,3815,3815,0
|
|
20241007,145700,34554130,3815,3815,3815,3815,0
|
|
20241007,145600,34554130,3815,3815,3815,3815,0
|
|
20241007,145500,34554130,3815,3815,3815,3815,0
|
|
20241007,145400,34554130,3815,3815,3815,3815,2
|
|
20241007,145300,34546500,3815,3815,3815,3815,0
|
|
20241007,145200,34546500,3815,3815,3815,3815,0
|
|
20241007,145100,34546500,3815,3815,3815,3815,0
|
|
20241007,145000,34546500,3815,3815,3815,3815,0
|
|
20241007,144900,34546500,3815,3815,3815,3815,0
|
|
20241007,144800,34546500,3815,3815,3815,3815,0
|
|
20241007,144700,34546500,3815,3815,3815,3815,0
|
|
20241007,144600,34546500,3815,3815,3815,3815,0
|
|
20241007,144500,34546500,3815,3815,3815,3815,0
|
|
20241007,144400,34546500,3815,3815,3815,3815,3
|
|
20241007,144300,34535055,3775,3775,3775,3775,0
|
|
20241007,144200,34535055,3775,3820,3820,3775,14
|
|
20241007,144100,34482145,3775,3775,3775,3775,0
|
|
20241007,144000,34482145,3775,3775,3775,3775,0
|
|
20241007,143900,34482145,3775,3775,3775,3775,0
|
|
20241007,143800,34482145,3775,3775,3775,3775,0
|
|
20241007,143700,34482145,3775,3775,3775,3775,700
|
|
20241007,143600,31839645,3800,3795,3800,3775,2220
|
|
20241007,143500,23418700,3790,3790,3790,3790,0
|
|
20241007,143400,23418700,3790,3780,3790,3780,3
|
|
20241007,143300,23407350,3775,3775,3775,3775,170
|
|
20241007,143200,22765600,3775,3775,3775,3775,0
|
|
20241007,143100,22765600,3775,3760,3780,3760,595
|
|
20241007,143000,20519365,3760,3760,3760,3760,4
|
|
20241007,142900,20504325,3760,3755,3760,3755,10
|
|
20241007,142800,20466745,3770,3770,3770,3770,0
|
|
20241007,142700,20466745,3770,3770,3770,3770,0
|
|
20241007,142600,20466745,3770,3770,3770,3770,0
|
|
20241007,142500,20466745,3770,3770,3770,3770,0
|
|
20241007,142400,20466745,3770,3770,3770,3770,0
|
|
20241007,142300,20466745,3770,3770,3770,3770,0
|
|
20241007,142200,20466745,3770,3770,3770,3770,0
|
|
20241007,142100,20466745,3770,3770,3770,3770,0
|
|
20241007,142000,20466745,3770,3770,3770,3770,0
|
|
20241007,141900,20466745,3770,3770,3770,3770,0
|
|
20241007,141800,20466745,3770,3770,3770,3770,0
|
|
20241007,141700,20466745,3770,3770,3770,3770,0
|
|
20241007,141600,20466745,3770,3770,3770,3770,0
|
|
20241007,141500,20466745,3770,3770,3770,3770,0
|
|
20241007,141400,20466745,3770,3770,3770,3770,0
|
|
20241007,141300,20466745,3770,3770,3770,3770,0
|
|
20241007,141200,20466745,3770,3770,3770,3770,0
|
|
20241007,141100,20466745,3770,3770,3770,3770,0
|
|
20241007,141000,20466745,3770,3770,3770,3770,0
|
|
20241007,140900,20466745,3770,3770,3770,3770,0
|
|
20241007,140800,20466745,3770,3770,3770,3770,0
|
|
20241007,140700,20466745,3770,3770,3770,3770,0
|
|
20241007,140600,20466745,3770,3770,3770,3770,0
|
|
20241007,140500,20466745,3770,3770,3770,3770,2
|
|
20241007,140400,20459205,3770,3765,3770,3765,8
|
|
20241007,140300,20429065,3715,3745,3770,3715,32
|
|
20241007,140200,20308805,3745,3745,3745,3745,0
|
|
20241007,140100,20308805,3745,3745,3745,3745,0
|
|
20241007,140000,20308805,3745,3745,3745,3745,0
|
|
20241007,135900,20308805,3745,3745,3745,3745,0
|
|
20241007,135800,20308805,3745,3745,3745,3745,0
|
|
20241007,135700,20308805,3745,3740,3745,3740,400
|
|
20241007,135600,18810870,3740,3740,3740,3740,0
|
|
20241007,135500,18810870,3740,3735,3740,3735,200
|
|
20241007,135400,18063200,3740,3740,3740,3740,0
|
|
20241007,135300,18063200,3740,3740,3740,3740,0
|
|
20241007,135200,18063200,3740,3740,3740,3740,0
|
|
20241007,135100,18063200,3740,3740,3740,3740,0
|
|
20241007,135000,18063200,3740,3740,3740,3740,0
|
|
20241007,134900,18063200,3740,3740,3740,3740,0
|
|
20241007,134800,18063200,3740,3735,3740,3735,1050
|
|
20241007,134700,14136270,3740,3740,3740,3740,0
|
|
20241007,134600,14136270,3740,3740,3740,3740,0
|
|
20241007,134500,14136270,3740,3740,3740,3740,0
|
|
20241007,134400,14136270,3740,3740,3740,3740,0
|
|
20241007,134300,14136270,3740,3740,3740,3740,0
|
|
20241007,134200,14136270,3740,3740,3740,3740,0
|
|
20241007,134100,14136270,3740,3740,3740,3740,0
|
|
20241007,134000,14136270,3740,3740,3740,3740,0
|
|
20241007,133900,14136270,3740,3740,3740,3740,0
|
|
20241007,133800,14136270,3740,3740,3740,3740,0
|
|
20241007,133700,14136270,3740,3740,3740,3740,0
|
|
20241007,133600,14136270,3740,3740,3740,3740,0
|
|
20241007,133500,14136270,3740,3740,3740,3740,5
|
|
20241007,133400,14117570,3740,3720,3740,3720,20
|
|
20241007,133300,14042920,3720,3715,3720,3715,10
|
|
20241007,133200,14005730,3710,3710,3710,3710,0
|
|
20241007,133100,14005730,3710,3710,3710,3710,0
|
|
20241007,133000,14005730,3710,3710,3710,3710,0
|
|
20241007,132900,14005730,3710,3705,3710,3705,20
|
|
20241007,132800,13931570,3700,3700,3700,3700,0
|
|
20241007,132700,13931570,3700,3700,3700,3700,10
|
|
20241007,132600,13894570,3700,3700,3700,3700,0
|
|
20241007,132500,13894570,3700,3700,3700,3700,0
|
|
20241007,132400,13894570,3700,3700,3700,3700,0
|
|
20241007,132300,13894570,3700,3700,3700,3700,0
|
|
20241007,132200,13894570,3700,3700,3700,3700,0
|
|
20241007,132100,13894570,3700,3700,3700,3700,0
|
|
20241007,132000,13894570,3700,3700,3700,3700,0
|
|
20241007,131900,13894570,3700,3700,3700,3700,0
|
|
20241007,131800,13894570,3700,3700,3700,3700,5
|
|
20241007,131700,13876070,3700,3700,3700,3700,0
|
|
20241007,131600,13876070,3700,3700,3700,3700,0
|
|
20241007,131500,13876070,3700,3700,3700,3700,0
|
|
20241007,131400,13876070,3700,3700,3700,3700,5
|
|
20241007,131300,13857570,3700,3700,3700,3700,0
|
|
20241007,131200,13857570,3700,3700,3700,3700,0
|
|
20241007,131100,13857570,3700,3700,3700,3700,0
|
|
20241007,131000,13857570,3700,3700,3700,3700,0
|
|
20241007,130900,13857570,3700,3700,3700,3700,0
|
|
20241007,130800,13857570,3700,3700,3700,3700,275
|
|
20241007,130700,12840070,3700,3700,3700,3700,0
|
|
20241007,130600,12840070,3700,3700,3700,3700,0
|
|
20241007,130500,12840070,3700,3700,3700,3700,0
|
|
20241007,130400,12840070,3700,3700,3700,3700,0
|
|
20241007,130300,12840070,3700,3700,3700,3700,0
|
|
20241007,130200,12840070,3700,3700,3700,3700,0
|
|
20241007,130100,12840070,3700,3700,3700,3700,0
|
|
20241007,130000,12840070,3700,3700,3700,3700,0
|
|
20241007,125900,12840070,3700,3700,3700,3700,0
|
|
20241007,125800,12840070,3700,3700,3700,3700,0
|
|
20241007,125700,12840070,3700,3700,3700,3700,0
|
|
20241007,125600,12840070,3700,3700,3700,3700,11
|
|
20241007,125500,12799370,3700,3700,3700,3700,0
|
|
20241007,125400,12799370,3700,3700,3700,3700,0
|
|
20241007,125300,12799370,3700,3700,3700,3700,0
|
|
20241007,125200,12799370,3700,3700,3700,3700,400
|
|
20241007,125100,11319370,3700,3700,3700,3700,900
|
|
20241007,125000,7989370,3705,3705,3705,3705,0
|
|
20241007,124900,7989370,3705,3705,3705,3705,0
|
|
20241007,124800,7989370,3705,3705,3705,3705,0
|
|
20241007,124700,7989370,3705,3705,3705,3705,0
|
|
20241007,124600,7989370,3705,3705,3705,3705,0
|
|
20241007,124500,7989370,3705,3705,3705,3705,0
|
|
20241007,124400,7989370,3705,3705,3705,3705,0
|
|
20241007,124300,7989370,3705,3705,3705,3705,0
|
|
20241007,124200,7989370,3705,3705,3705,3705,0
|
|
20241007,124100,7989370,3705,3705,3705,3705,0
|
|
20241007,124000,7989370,3705,3705,3705,3705,1
|
|
20241007,123900,7985665,3705,3705,3705,3705,0
|
|
20241007,123800,7985665,3705,3705,3705,3705,1
|
|
20241007,123700,7981960,3705,3705,3705,3705,1
|
|
20241007,123600,7978255,3705,3705,3705,3705,1
|
|
20241007,123500,7974550,3700,3700,3700,3700,73
|
|
20241007,123400,7704450,3700,3700,3700,3700,0
|
|
20241007,123300,7704450,3700,3700,3700,3700,3
|
|
20241007,123200,7693350,3670,3670,3670,3670,0
|
|
20241007,123100,7693350,3670,3670,3670,3670,0
|
|
20241007,123000,7693350,3670,3670,3670,3670,0
|
|
20241007,122900,7693350,3670,3670,3670,3670,0
|
|
20241007,122800,7693350,3670,3670,3670,3670,0
|
|
20241007,122700,7693350,3670,3670,3670,3670,0
|
|
20241007,122600,7693350,3670,3670,3670,3670,0
|
|
20241007,122500,7693350,3670,3670,3670,3670,0
|
|
20241007,122400,7693350,3670,3670,3670,3670,0
|
|
20241007,122300,7693350,3670,3670,3670,3670,0
|
|
20241007,122200,7693350,3670,3670,3670,3670,0
|
|
20241007,122100,7693350,3670,3670,3670,3670,0
|
|
20241007,122000,7693350,3670,3670,3670,3670,0
|
|
20241007,121900,7693350,3670,3670,3670,3670,0
|
|
20241007,121800,7693350,3670,3670,3670,3670,0
|
|
20241007,121700,7693350,3670,3670,3670,3670,0
|
|
20241007,121600,7693350,3670,3670,3670,3670,0
|
|
20241007,121500,7693350,3670,3670,3670,3670,0
|
|
20241007,121400,7693350,3670,3670,3670,3670,0
|
|
20241007,121300,7693350,3670,3670,3670,3670,0
|
|
20241007,121200,7693350,3670,3670,3670,3670,0
|
|
20241007,121100,7693350,3670,3670,3670,3670,0
|
|
20241007,121000,7693350,3670,3670,3670,3670,0
|
|
20241007,120900,7693350,3670,3670,3670,3670,0
|
|
20241007,120800,7693350,3670,3670,3670,3670,0
|
|
20241007,120700,7693350,3670,3670,3670,3670,1
|
|
20241007,120600,7689680,3670,3670,3670,3670,0
|
|
20241007,120500,7689680,3670,3670,3670,3670,0
|
|
20241007,120400,7689680,3670,3670,3670,3670,0
|
|
20241007,120300,7689680,3670,3670,3670,3670,0
|
|
20241007,120200,7689680,3670,3670,3670,3670,0
|
|
20241007,120100,7689680,3670,3670,3670,3670,0
|
|
20241007,120000,7689680,3670,3670,3670,3670,0
|
|
20241007,115900,7689680,3670,3670,3670,3670,0
|
|
20241007,115800,7689680,3670,3670,3670,3670,0
|
|
20241007,115700,7689680,3670,3670,3670,3670,0
|
|
20241007,115600,7689680,3670,3670,3670,3670,0
|
|
20241007,115500,7689680,3670,3670,3670,3670,0
|
|
20241007,115400,7689680,3670,3670,3670,3670,0
|
|
20241007,115300,7689680,3670,3670,3670,3670,0
|
|
20241007,115200,7689680,3670,3670,3670,3670,0
|
|
20241007,115100,7689680,3670,3670,3670,3670,0
|
|
20241007,115000,7689680,3670,3670,3670,3670,0
|
|
20241007,114900,7689680,3670,3670,3670,3670,0
|
|
20241007,114800,7689680,3670,3670,3670,3670,0
|
|
20241007,114700,7689680,3670,3670,3670,3670,0
|
|
20241007,114600,7689680,3670,3670,3670,3670,0
|
|
20241007,114500,7689680,3670,3670,3670,3670,0
|
|
20241007,114400,7689680,3670,3670,3670,3670,0
|
|
20241007,114300,7689680,3670,3670,3670,3670,0
|
|
20241007,114200,7689680,3670,3670,3670,3670,0
|
|
20241007,114100,7689680,3670,3670,3670,3670,0
|
|
20241007,114000,7689680,3670,3670,3670,3670,0
|
|
20241007,113900,7689680,3670,3670,3670,3670,0
|
|
20241007,113800,7689680,3670,3670,3670,3670,0
|
|
20241007,113700,7689680,3670,3670,3670,3670,0
|
|
20241007,113600,7689680,3670,3670,3670,3670,0
|
|
20241007,113500,7689680,3670,3670,3670,3670,0
|
|
20241007,113400,7689680,3670,3670,3670,3670,0
|
|
20241007,113300,7689680,3670,3670,3670,3670,0
|
|
20241007,113200,7689680,3670,3675,3675,3670,410
|
|
20241007,113100,6183995,3675,3675,3675,3675,0
|
|
20241007,113000,6183995,3675,3675,3675,3675,0
|
|
20241007,112900,6183995,3675,3675,3675,3675,0
|
|
20241007,112800,6183995,3675,3675,3675,3675,0
|
|
20241007,112700,6183995,3675,3675,3675,3675,0
|
|
20241007,112600,6183995,3675,3675,3675,3675,0
|
|
20241007,112500,6183995,3675,3675,3675,3675,0
|
|
20241007,112400,6183995,3675,3675,3675,3675,0
|
|
20241007,112300,6183995,3675,3675,3675,3675,0
|
|
20241007,112200,6183995,3675,3675,3675,3675,0
|
|
20241007,112100,6183995,3675,3675,3675,3675,0
|
|
20241007,112000,6183995,3675,3675,3675,3675,0
|
|
20241007,111900,6183995,3675,3675,3675,3675,0
|
|
20241007,111800,6183995,3675,3675,3675,3675,0
|
|
20241007,111700,6183995,3675,3675,3675,3675,0
|
|
20241007,111600,6183995,3675,3675,3675,3675,0
|
|
20241007,111500,6183995,3675,3675,3675,3675,1
|
|
20241007,111400,6180320,3700,3700,3700,3700,0
|
|
20241007,111300,6180320,3700,3700,3700,3700,0
|
|
20241007,111200,6180320,3700,3700,3700,3700,0
|
|
20241007,111100,6180320,3700,3700,3700,3700,0
|
|
20241007,111000,6180320,3700,3700,3700,3700,0
|
|
20241007,110900,6180320,3700,3700,3700,3700,0
|
|
20241007,110800,6180320,3700,3700,3700,3700,0
|
|
20241007,110700,6180320,3700,3700,3700,3700,0
|
|
20241007,110600,6180320,3700,3700,3700,3700,0
|
|
20241007,110500,6180320,3700,3700,3700,3700,0
|
|
20241007,110400,6180320,3700,3700,3700,3700,1
|
|
20241007,110300,6176620,3670,3670,3670,3670,0
|
|
20241007,110200,6176620,3670,3670,3670,3670,0
|
|
20241007,110100,6176620,3670,3670,3670,3670,0
|
|
20241007,110000,6176620,3670,3670,3670,3670,0
|
|
20241007,105900,6176620,3670,3685,3685,3670,140
|
|
20241007,105800,5661990,3700,3700,3700,3700,0
|
|
20241007,105700,5661990,3700,3700,3700,3700,0
|
|
20241007,105600,5661990,3700,3700,3700,3700,0
|
|
20241007,105500,5661990,3700,3700,3700,3700,0
|
|
20241007,105400,5661990,3700,3700,3700,3700,0
|
|
20241007,105300,5661990,3700,3700,3700,3700,0
|
|
20241007,105200,5661990,3700,3700,3700,3700,0
|
|
20241007,105100,5661990,3700,3700,3700,3700,0
|
|
20241007,105000,5661990,3700,3700,3700,3700,0
|
|
20241007,104900,5661990,3700,3700,3700,3700,0
|
|
20241007,104800,5661990,3700,3700,3700,3700,0
|
|
20241007,104700,5661990,3700,3700,3700,3700,0
|
|
20241007,104600,5661990,3700,3700,3700,3700,0
|
|
20241007,104500,5661990,3700,3700,3700,3700,0
|
|
20241007,104400,5661990,3700,3700,3700,3700,0
|
|
20241007,104300,5661990,3700,3700,3700,3700,0
|
|
20241007,104200,5661990,3700,3700,3700,3700,0
|
|
20241007,104100,5661990,3700,3700,3700,3700,0
|
|
20241007,104000,5661990,3700,3700,3700,3700,0
|
|
20241007,103900,5661990,3700,3700,3700,3700,0
|
|
20241007,103800,5661990,3700,3700,3700,3700,0
|
|
20241007,103700,5661990,3700,3700,3700,3700,0
|
|
20241007,103600,5661990,3700,3700,3700,3700,0
|
|
20241007,103500,5661990,3700,3700,3700,3700,0
|
|
20241007,103400,5661990,3700,3700,3700,3700,0
|
|
20241007,103300,5661990,3700,3700,3700,3700,0
|
|
20241007,103200,5661990,3700,3700,3700,3700,0
|
|
20241007,103100,5661990,3700,3700,3700,3700,3
|
|
20241007,103000,5650890,3700,3700,3700,3700,0
|
|
20241007,102900,5650890,3700,3700,3700,3700,0
|
|
20241007,102800,5650890,3700,3700,3700,3700,0
|
|
20241007,102700,5650890,3700,3700,3700,3700,0
|
|
20241007,102600,5650890,3700,3700,3700,3700,4
|
|
20241007,102500,5636090,3700,3700,3700,3700,0
|
|
20241007,102400,5636090,3700,3700,3700,3700,0
|
|
20241007,102300,5636090,3700,3700,3700,3700,4
|
|
20241007,102200,5621290,3700,3700,3700,3700,0
|
|
20241007,102100,5621290,3700,3700,3700,3700,3
|
|
20241007,102000,5610190,3700,3695,3700,3695,4
|
|
20241007,101900,5595400,3690,3690,3690,3690,2
|
|
20241007,101800,5588020,3685,3685,3685,3685,2
|
|
20241007,101700,5580650,3680,3680,3680,3680,0
|
|
20241007,101600,5580650,3680,3680,3680,3680,0
|
|
20241007,101500,5580650,3680,3680,3680,3680,0
|
|
20241007,101400,5580650,3680,3680,3680,3680,0
|
|
20241007,101300,5580650,3680,3680,3680,3680,0
|
|
20241007,101200,5580650,3680,3680,3680,3680,0
|
|
20241007,101100,5580650,3680,3680,3680,3680,0
|
|
20241007,101000,5580650,3680,3680,3680,3680,0
|
|
20241007,100900,5580650,3680,3680,3680,3680,0
|
|
20241007,100800,5580650,3680,3680,3680,3680,0
|
|
20241007,100700,5580650,3680,3680,3680,3680,0
|
|
20241007,100600,5580650,3680,3675,3680,3675,18
|
|
20241007,100500,5514490,3670,3670,3670,3670,0
|
|
20241007,100400,5514490,3670,3670,3670,3670,0
|
|
20241007,100300,5514490,3670,3670,3670,3670,500
|
|
20241007,100200,3679490,3675,3675,3675,3675,0
|
|
20241007,100100,3679490,3675,3675,3675,3675,0
|
|
20241007,100000,3679490,3675,3675,3675,3675,0
|
|
20241007,095900,3679490,3675,3675,3675,3675,0
|
|
20241007,095800,3679490,3675,3675,3675,3675,0
|
|
20241007,095700,3679490,3675,3675,3675,3675,100
|
|
20241007,095600,3311990,3675,3675,3675,3675,0
|
|
20241007,095500,3311990,3675,3675,3675,3675,100
|
|
20241007,095400,2944490,3675,3675,3675,3675,0
|
|
20241007,095300,2944490,3675,3675,3675,3675,0
|
|
20241007,095200,2944490,3675,3675,3675,3675,100
|
|
20241007,095100,2576990,3670,3670,3670,3670,0
|
|
20241007,095000,2576990,3670,3670,3670,3670,0
|
|
20241007,094900,2576990,3670,3670,3670,3670,0
|
|
20241007,094800,2576990,3670,3670,3670,3670,0
|
|
20241007,094700,2576990,3670,3670,3670,3670,4
|
|
20241007,094600,2562310,3675,3675,3675,3675,11
|
|
20241007,094500,2521885,3675,3675,3675,3675,173
|
|
20241007,094400,1886110,3675,3675,3675,3675,0
|
|
20241007,094300,1886110,3675,3675,3675,3675,2
|
|
20241007,094200,1878760,3675,3675,3675,3675,0
|
|
20241007,094100,1878760,3675,3675,3675,3675,0
|
|
20241007,094000,1878760,3675,3675,3675,3675,0
|
|
20241007,093900,1878760,3675,3675,3675,3675,0
|
|
20241007,093800,1878760,3675,3675,3675,3675,5
|
|
20241007,093700,1860385,3670,3670,3670,3670,0
|
|
20241007,093600,1860385,3670,3670,3670,3670,0
|
|
20241007,093500,1860385,3670,3670,3670,3670,0
|
|
20241007,093400,1860385,3670,3670,3670,3670,0
|
|
20241007,093300,1860385,3670,3670,3670,3670,0
|
|
20241007,093200,1860385,3670,3670,3670,3670,0
|
|
20241007,093100,1860385,3670,3670,3670,3670,0
|
|
20241007,093000,1860385,3670,3670,3670,3670,0
|
|
20241007,092900,1860385,3670,3670,3670,3670,0
|
|
20241007,092800,1860385,3670,3670,3670,3670,0
|
|
20241007,092700,1860385,3670,3670,3670,3670,0
|
|
20241007,092600,1860385,3670,3670,3670,3670,0
|
|
20241007,092500,1860385,3670,3670,3670,3670,0
|
|
20241007,092400,1860385,3670,3670,3670,3670,0
|
|
20241007,092300,1860385,3670,3670,3670,3670,0
|
|
20241007,092200,1860385,3670,3670,3670,3670,0
|
|
20241007,092100,1860385,3670,3670,3670,3670,0
|
|
20241007,092000,1860385,3670,3670,3670,3670,0
|
|
20241007,091900,1860385,3670,3670,3670,3670,0
|
|
20241007,091800,1860385,3670,3670,3670,3670,0
|
|
20241007,091700,1860385,3670,3670,3670,3670,1
|
|
20241007,091600,1856715,3670,3670,3670,3670,0
|
|
20241007,091500,1856715,3670,3670,3670,3670,0
|
|
20241007,091400,1856715,3670,3670,3670,3670,1
|
|
20241007,091300,1853045,3670,3670,3670,3670,30
|
|
20241007,091200,1742945,3670,3670,3670,3670,0
|
|
20241007,091100,1742945,3670,3670,3670,3670,0
|
|
20241007,091000,1742945,3670,3670,3670,3670,211
|
|
20241007,090900,968575,3655,3655,3655,3655,0
|
|
20241007,090800,968575,3655,3655,3655,3655,0
|
|
20241007,090700,968575,3655,3655,3655,3655,0
|
|
20241007,090600,968575,3655,3655,3655,3655,0
|
|
20241007,090500,968575,3655,3655,3655,3655,0
|
|
20241007,090400,968575,3655,3655,3655,3655,35
|
|
20241007,090300,840650,3655,3655,3655,3655,219
|
|
20241007,090200,40205,3655,3655,3655,3655,0
|
|
20241007,090100,40205,3655,3655,3655,3655,0
|
|
20241007,090000,40205,3655,3655,3655,3655,11
|