606 lines
28 KiB
CSV
606 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,190300,30668520,3730,3730,3730,3730,121
|
|
20241007,190200,30668520,3730,3730,3730,3730,0
|
|
20241007,190100,30668520,3730,3730,3730,3730,0
|
|
20241007,190000,30668520,3730,3730,3730,3730,0
|
|
20241007,185900,30668520,3730,3730,3730,3730,0
|
|
20241007,185800,30668520,3730,3730,3730,3730,0
|
|
20241007,185700,30668520,3730,3730,3730,3730,0
|
|
20241007,185600,30668520,3730,3730,3730,3730,0
|
|
20241007,185500,30668520,3730,3730,3730,3730,0
|
|
20241007,185400,30668520,3730,3730,3730,3730,0
|
|
20241007,185300,30668520,3730,3730,3730,3730,0
|
|
20241007,185200,30668520,3730,3730,3730,3730,0
|
|
20241007,185100,30668520,3730,3730,3730,3730,0
|
|
20241007,185000,30668520,3730,3730,3730,3730,0
|
|
20241007,184900,30668520,3730,3730,3730,3730,0
|
|
20241007,184800,30668520,3730,3730,3730,3730,0
|
|
20241007,184700,30668520,3730,3730,3730,3730,0
|
|
20241007,184600,30668520,3730,3730,3730,3730,0
|
|
20241007,184500,30668520,3730,3730,3730,3730,0
|
|
20241007,184400,30668520,3730,3730,3730,3730,0
|
|
20241007,184300,30668520,3730,3730,3730,3730,0
|
|
20241007,184200,30668520,3730,3730,3730,3730,0
|
|
20241007,184100,30668520,3730,3730,3730,3730,0
|
|
20241007,184000,30668520,3730,3730,3730,3730,0
|
|
20241007,183900,30668520,3730,3730,3730,3730,0
|
|
20241007,183800,30668520,3730,3730,3730,3730,0
|
|
20241007,183700,30668520,3730,3730,3730,3730,0
|
|
20241007,183600,30668520,3730,3730,3730,3730,0
|
|
20241007,183500,30668520,3730,3730,3730,3730,0
|
|
20241007,183400,30668520,3730,3730,3730,3730,0
|
|
20241007,183300,30668520,3730,3730,3730,3730,121
|
|
20241007,183200,30668520,3730,3730,3730,3730,0
|
|
20241007,183100,30668520,3730,3730,3730,3730,0
|
|
20241007,183000,30668520,3730,3730,3730,3730,0
|
|
20241007,182900,30668520,3730,3730,3730,3730,0
|
|
20241007,182800,30668520,3730,3730,3730,3730,0
|
|
20241007,182700,30668520,3730,3730,3730,3730,0
|
|
20241007,182600,30668520,3730,3730,3730,3730,0
|
|
20241007,182500,30668520,3730,3730,3730,3730,0
|
|
20241007,182400,30668520,3730,3730,3730,3730,0
|
|
20241007,182300,30668520,3730,3730,3730,3730,0
|
|
20241007,182200,30668520,3730,3730,3730,3730,0
|
|
20241007,182100,30668520,3730,3730,3730,3730,0
|
|
20241007,182000,30668520,3730,3730,3730,3730,0
|
|
20241007,181900,30668520,3730,3730,3730,3730,0
|
|
20241007,181800,30668520,3730,3730,3730,3730,0
|
|
20241007,181700,30668520,3730,3730,3730,3730,0
|
|
20241007,181600,30668520,3730,3730,3730,3730,0
|
|
20241007,181500,30668520,3730,3730,3730,3730,0
|
|
20241007,181400,30668520,3730,3730,3730,3730,0
|
|
20241007,181300,30668520,3730,3730,3730,3730,0
|
|
20241007,181200,30668520,3730,3730,3730,3730,0
|
|
20241007,181100,30668520,3730,3730,3730,3730,0
|
|
20241007,181000,30668520,3730,3730,3730,3730,0
|
|
20241007,180900,30668520,3730,3730,3730,3730,0
|
|
20241007,180800,30668520,3730,3730,3730,3730,0
|
|
20241007,180700,30668520,3730,3730,3730,3730,0
|
|
20241007,180600,30668520,3730,3730,3730,3730,0
|
|
20241007,180500,30668520,3730,3730,3730,3730,0
|
|
20241007,180400,30668520,3730,3730,3730,3730,0
|
|
20241007,180300,30668520,3730,3730,3730,3730,121
|
|
20241007,180200,30668520,3730,3730,3730,3730,0
|
|
20241007,180100,30668520,3730,3730,3730,3730,0
|
|
20241007,180000,30668520,3730,3730,3730,3730,0
|
|
20241007,175900,30668520,3730,3730,3730,3730,0
|
|
20241007,175800,30668520,3730,3730,3730,3730,0
|
|
20241007,175700,30668520,3730,3730,3730,3730,0
|
|
20241007,175600,30668520,3730,3730,3730,3730,0
|
|
20241007,175500,30668520,3730,3730,3730,3730,0
|
|
20241007,175400,30668520,3730,3730,3730,3730,0
|
|
20241007,175300,30668520,3730,3730,3730,3730,0
|
|
20241007,175200,30668520,3730,3730,3730,3730,0
|
|
20241007,175100,30668520,3730,3730,3730,3730,0
|
|
20241007,175000,30668520,3730,3730,3730,3730,0
|
|
20241007,174900,30668520,3730,3730,3730,3730,0
|
|
20241007,174800,30668520,3730,3730,3730,3730,0
|
|
20241007,174700,30668520,3730,3730,3730,3730,0
|
|
20241007,174600,30668520,3730,3730,3730,3730,0
|
|
20241007,174500,30668520,3730,3730,3730,3730,0
|
|
20241007,174400,30668520,3730,3730,3730,3730,0
|
|
20241007,174300,30668520,3730,3730,3730,3730,0
|
|
20241007,174200,30668520,3730,3730,3730,3730,0
|
|
20241007,174100,30668520,3730,3730,3730,3730,0
|
|
20241007,174000,30668520,3730,3730,3730,3730,0
|
|
20241007,173900,30668520,3730,3730,3730,3730,0
|
|
20241007,173800,30668520,3730,3730,3730,3730,0
|
|
20241007,173700,30668520,3730,3730,3730,3730,0
|
|
20241007,173600,30668520,3730,3730,3730,3730,0
|
|
20241007,173500,30668520,3730,3730,3730,3730,0
|
|
20241007,173400,30668520,3730,3730,3730,3730,0
|
|
20241007,173300,30668520,3730,3730,3730,3730,121
|
|
20241007,173200,30668520,3730,3730,3730,3730,0
|
|
20241007,173100,30668520,3730,3730,3730,3730,0
|
|
20241007,173000,30668520,3730,3730,3730,3730,0
|
|
20241007,172900,30668520,3730,3730,3730,3730,0
|
|
20241007,172800,30668520,3730,3730,3730,3730,0
|
|
20241007,172700,30668520,3730,3730,3730,3730,0
|
|
20241007,172600,30668520,3730,3730,3730,3730,0
|
|
20241007,172500,30668520,3730,3730,3730,3730,0
|
|
20241007,172400,30668520,3730,3730,3730,3730,0
|
|
20241007,172300,30668520,3730,3730,3730,3730,0
|
|
20241007,172200,30668520,3730,3730,3730,3730,0
|
|
20241007,172100,30668520,3730,3730,3730,3730,0
|
|
20241007,172000,30668520,3730,3730,3730,3730,0
|
|
20241007,171900,30668520,3730,3730,3730,3730,0
|
|
20241007,171800,30668520,3730,3730,3730,3730,0
|
|
20241007,171700,30668520,3730,3730,3730,3730,0
|
|
20241007,171600,30668520,3730,3730,3730,3730,0
|
|
20241007,171500,30668520,3730,3730,3730,3730,0
|
|
20241007,171400,30668520,3730,3730,3730,3730,0
|
|
20241007,171300,30668520,3730,3730,3730,3730,0
|
|
20241007,171200,30668520,3730,3730,3730,3730,0
|
|
20241007,171100,30668520,3730,3730,3730,3730,0
|
|
20241007,171000,30668520,3730,3730,3730,3730,0
|
|
20241007,170900,30668520,3730,3730,3730,3730,0
|
|
20241007,170800,30668520,3730,3730,3730,3730,0
|
|
20241007,170700,30668520,3730,3730,3730,3730,0
|
|
20241007,170600,30668520,3730,3730,3730,3730,0
|
|
20241007,170500,30668520,3730,3730,3730,3730,0
|
|
20241007,170400,30668520,3730,3730,3730,3730,0
|
|
20241007,170300,30668520,3730,3730,3730,3730,121
|
|
20241007,170200,30668520,3730,3730,3730,3730,0
|
|
20241007,170100,30668520,3730,3730,3730,3730,0
|
|
20241007,170000,30668520,3730,3730,3730,3730,0
|
|
20241007,165900,30668520,3730,3730,3730,3730,0
|
|
20241007,165800,30668520,3730,3730,3730,3730,0
|
|
20241007,165700,30668520,3730,3730,3730,3730,0
|
|
20241007,165600,30668520,3730,3730,3730,3730,0
|
|
20241007,165500,30668520,3730,3730,3730,3730,0
|
|
20241007,165400,30668520,3730,3730,3730,3730,0
|
|
20241007,165300,30668520,3730,3730,3730,3730,0
|
|
20241007,165200,30668520,3730,3730,3730,3730,0
|
|
20241007,165100,30668520,3730,3730,3730,3730,0
|
|
20241007,165000,30668520,3730,3730,3730,3730,0
|
|
20241007,164900,30668520,3730,3730,3730,3730,0
|
|
20241007,164800,30668520,3730,3730,3730,3730,0
|
|
20241007,164700,30668520,3730,3730,3730,3730,0
|
|
20241007,164600,30668520,3730,3730,3730,3730,0
|
|
20241007,164500,30668520,3730,3730,3730,3730,0
|
|
20241007,164400,30668520,3730,3730,3730,3730,0
|
|
20241007,164300,30668520,3730,3730,3730,3730,0
|
|
20241007,164200,30668520,3730,3730,3730,3730,0
|
|
20241007,164100,30668520,3730,3730,3730,3730,0
|
|
20241007,164000,30668520,3730,3730,3730,3730,0
|
|
20241007,163900,30668520,3730,3730,3730,3730,0
|
|
20241007,163800,30668520,3730,3730,3730,3730,0
|
|
20241007,163700,30668520,3730,3730,3730,3730,0
|
|
20241007,163600,30668520,3730,3730,3730,3730,0
|
|
20241007,163500,30668520,3730,3730,3730,3730,0
|
|
20241007,163400,30668520,3730,3730,3730,3730,0
|
|
20241007,163300,30668520,3730,3730,3730,3730,121
|
|
20241007,163200,30668520,3730,3730,3730,3730,0
|
|
20241007,163100,30668520,3730,3730,3730,3730,0
|
|
20241007,163000,30668520,3730,3730,3730,3730,0
|
|
20241007,162900,30668520,3730,3730,3730,3730,0
|
|
20241007,162800,30668520,3730,3730,3730,3730,0
|
|
20241007,162700,30668520,3730,3730,3730,3730,0
|
|
20241007,162600,30668520,3730,3730,3730,3730,0
|
|
20241007,162500,30668520,3730,3730,3730,3730,0
|
|
20241007,162400,30668520,3730,3730,3730,3730,0
|
|
20241007,162300,30668520,3730,3730,3730,3730,0
|
|
20241007,162200,30668520,3730,3730,3730,3730,0
|
|
20241007,162100,30668520,3730,3730,3730,3730,0
|
|
20241007,162000,30668520,3730,3730,3730,3730,0
|
|
20241007,161900,30668520,3730,3730,3730,3730,0
|
|
20241007,161800,30668520,3730,3730,3730,3730,0
|
|
20241007,161700,30668520,3730,3730,3730,3730,0
|
|
20241007,161600,30668520,3730,3730,3730,3730,0
|
|
20241007,161500,30668520,3730,3730,3730,3730,0
|
|
20241007,161400,30668520,3730,3730,3730,3730,0
|
|
20241007,161300,30668520,3730,3730,3730,3730,0
|
|
20241007,161200,30668520,3730,3730,3730,3730,0
|
|
20241007,161100,30668520,3730,3730,3730,3730,0
|
|
20241007,161000,30668520,3730,3730,3730,3730,0
|
|
20241007,160900,30668520,3730,3730,3730,3730,0
|
|
20241007,160800,30668520,3730,3730,3730,3730,0
|
|
20241007,160700,30668520,3730,3730,3730,3730,0
|
|
20241007,160600,30668520,3730,3730,3730,3730,0
|
|
20241007,160500,30668520,3730,3730,3730,3730,0
|
|
20241007,160400,30668520,3730,3730,3730,3730,0
|
|
20241007,160300,30668520,3730,3730,3730,3730,121
|
|
20241007,160200,30668520,3730,3730,3730,3730,0
|
|
20241007,160100,30668520,3730,3730,3730,3730,0
|
|
20241007,160000,30668520,3730,3730,3730,3730,0
|
|
20241007,155900,30668520,3730,3730,3730,3730,0
|
|
20241007,155800,30668520,3730,3730,3730,3730,0
|
|
20241007,155700,30668520,3730,3730,3730,3730,0
|
|
20241007,155600,30668520,3730,3730,3730,3730,0
|
|
20241007,155500,30668520,3730,3730,3730,3730,0
|
|
20241007,155400,30668520,3730,3730,3730,3730,0
|
|
20241007,155300,30668520,3730,3730,3730,3730,0
|
|
20241007,155200,30668520,3730,3730,3730,3730,0
|
|
20241007,155100,30668520,3730,3730,3730,3730,0
|
|
20241007,155000,30668520,3730,3730,3730,3730,0
|
|
20241007,154900,30668520,3730,3730,3730,3730,0
|
|
20241007,154800,30668520,3730,3730,3730,3730,0
|
|
20241007,154700,30668520,3730,3730,3730,3730,0
|
|
20241007,154600,30668520,3730,3730,3730,3730,0
|
|
20241007,154500,30668520,3730,3730,3730,3730,0
|
|
20241007,154400,30668520,3730,3730,3730,3730,0
|
|
20241007,154300,30668520,3730,3730,3730,3730,0
|
|
20241007,154200,30668520,3730,3730,3730,3730,0
|
|
20241007,154100,30668520,3730,3730,3730,3730,0
|
|
20241007,154000,30668520,3730,3730,3730,3730,0
|
|
20241007,153900,30668520,3730,3730,3730,3730,0
|
|
20241007,153800,30668520,3730,3730,3730,3730,0
|
|
20241007,153700,30668520,3730,3730,3730,3730,0
|
|
20241007,153600,30668520,3730,3730,3730,3730,0
|
|
20241007,153500,30668520,3730,3730,3730,3730,0
|
|
20241007,153400,30668520,3730,3730,3730,3730,0
|
|
20241007,153300,30668520,3730,3730,3730,3730,121
|
|
20241007,153200,30668520,3730,3730,3730,3730,0
|
|
20241007,153100,30668520,3730,3730,3730,3730,0
|
|
20241007,153000,30668520,3730,3730,3730,3730,121
|
|
20241007,152900,30217190,3725,3725,3725,3725,0
|
|
20241007,152800,30217190,3725,3725,3725,3725,0
|
|
20241007,152700,30217190,3725,3725,3725,3725,0
|
|
20241007,152600,30217190,3725,3725,3725,3725,0
|
|
20241007,152500,30217190,3725,3725,3725,3725,0
|
|
20241007,152400,30217190,3725,3725,3725,3725,0
|
|
20241007,152300,30217190,3725,3725,3725,3725,0
|
|
20241007,152200,30217190,3725,3725,3725,3725,0
|
|
20241007,152100,30217190,3725,3725,3725,3725,0
|
|
20241007,152000,30217190,3725,3725,3725,3725,0
|
|
20241007,151900,30217190,3725,3725,3725,3725,14
|
|
20241007,151800,30165040,3740,3740,3740,3740,0
|
|
20241007,151700,30165040,3740,3740,3740,3740,0
|
|
20241007,151600,30165040,3740,3740,3740,3740,3
|
|
20241007,151500,30153820,3730,3730,3730,3725,11
|
|
20241007,151400,30112805,3740,3740,3740,3740,0
|
|
20241007,151300,30112805,3740,3740,3740,3740,0
|
|
20241007,151200,30112805,3740,3740,3740,3740,0
|
|
20241007,151100,30112805,3740,3740,3740,3735,12
|
|
20241007,151000,30067930,3740,3735,3740,3735,3
|
|
20241007,150900,30056720,3750,3750,3750,3750,0
|
|
20241007,150800,30056720,3750,3750,3750,3750,0
|
|
20241007,150700,30056720,3750,3750,3750,3750,0
|
|
20241007,150600,30056720,3750,3750,3750,3750,0
|
|
20241007,150500,30056720,3750,3750,3750,3750,0
|
|
20241007,150400,30056720,3750,3750,3750,3750,0
|
|
20241007,150300,30056720,3750,3750,3750,3750,0
|
|
20241007,150200,30056720,3750,3740,3750,3740,50
|
|
20241007,150100,29869670,3740,3740,3740,3740,0
|
|
20241007,150000,29869670,3740,3740,3740,3740,3
|
|
20241007,145900,29858450,3745,3745,3745,3745,0
|
|
20241007,145800,29858450,3745,3745,3745,3745,0
|
|
20241007,145700,29858450,3745,3745,3745,3745,0
|
|
20241007,145600,29858450,3745,3745,3745,3745,0
|
|
20241007,145500,29858450,3745,3745,3745,3745,0
|
|
20241007,145400,29858450,3745,3745,3745,3745,0
|
|
20241007,145300,29858450,3745,3745,3745,3745,0
|
|
20241007,145200,29858450,3745,3745,3745,3745,0
|
|
20241007,145100,29858450,3745,3745,3745,3745,0
|
|
20241007,145000,29858450,3745,3745,3745,3745,0
|
|
20241007,144900,29858450,3745,3745,3745,3745,0
|
|
20241007,144800,29858450,3745,3745,3745,3745,0
|
|
20241007,144700,29858450,3745,3745,3745,3745,0
|
|
20241007,144600,29858450,3745,3745,3745,3745,0
|
|
20241007,144500,29858450,3745,3745,3745,3745,0
|
|
20241007,144400,29858450,3745,3745,3745,3745,0
|
|
20241007,144300,29858450,3745,3745,3745,3745,0
|
|
20241007,144200,29858450,3745,3745,3745,3745,0
|
|
20241007,144100,29858450,3745,3745,3745,3745,187
|
|
20241007,144000,29158135,3740,3740,3740,3740,113
|
|
20241007,143900,28735515,3740,3740,3740,3740,0
|
|
20241007,143800,28735515,3740,3740,3740,3740,0
|
|
20241007,143700,28735515,3740,3740,3740,3740,0
|
|
20241007,143600,28735515,3740,3740,3740,3740,0
|
|
20241007,143500,28735515,3740,3740,3740,3740,0
|
|
20241007,143400,28735515,3740,3740,3740,3740,0
|
|
20241007,143300,28735515,3740,3740,3740,3740,1
|
|
20241007,143200,28731775,3725,3725,3725,3725,0
|
|
20241007,143100,28731775,3725,3740,3740,3720,1037
|
|
20241007,143000,24855905,3740,3730,3740,3730,306
|
|
20241007,142900,23713530,3730,3720,3730,3720,261
|
|
20241007,142800,22741670,3715,3715,3715,3715,0
|
|
20241007,142700,22741670,3715,3715,3715,3715,1
|
|
20241007,142600,22737955,3720,3720,3720,3720,0
|
|
20241007,142500,22737955,3720,3720,3720,3720,0
|
|
20241007,142400,22737955,3720,3720,3720,3720,0
|
|
20241007,142300,22737955,3720,3720,3720,3720,0
|
|
20241007,142200,22737955,3720,3720,3720,3720,0
|
|
20241007,142100,22737955,3720,3720,3720,3720,0
|
|
20241007,142000,22737955,3720,3720,3720,3720,0
|
|
20241007,141900,22737955,3720,3720,3720,3720,0
|
|
20241007,141800,22737955,3720,3720,3720,3720,0
|
|
20241007,141700,22737955,3720,3720,3720,3720,0
|
|
20241007,141600,22737955,3720,3720,3720,3720,0
|
|
20241007,141500,22737955,3720,3720,3720,3720,0
|
|
20241007,141400,22737955,3720,3720,3720,3720,0
|
|
20241007,141300,22737955,3720,3710,3720,3710,3
|
|
20241007,141200,22726815,3710,3710,3710,3710,0
|
|
20241007,141100,22726815,3710,3710,3710,3710,0
|
|
20241007,141000,22726815,3710,3710,3710,3710,0
|
|
20241007,140900,22726815,3710,3710,3710,3710,0
|
|
20241007,140800,22726815,3710,3710,3710,3710,0
|
|
20241007,140700,22726815,3710,3710,3710,3710,0
|
|
20241007,140600,22726815,3710,3710,3710,3710,0
|
|
20241007,140500,22726815,3710,3710,3710,3710,0
|
|
20241007,140400,22726815,3710,3710,3710,3710,0
|
|
20241007,140300,22726815,3710,3710,3710,3710,0
|
|
20241007,140200,22726815,3710,3710,3710,3710,0
|
|
20241007,140100,22726815,3710,3710,3710,3710,0
|
|
20241007,140000,22726815,3710,3710,3710,3710,0
|
|
20241007,135900,22726815,3710,3710,3710,3710,0
|
|
20241007,135800,22726815,3710,3710,3710,3710,15
|
|
20241007,135700,22671165,3705,3705,3705,3705,2
|
|
20241007,135600,22663755,3705,3705,3720,3705,35
|
|
20241007,135500,22533865,3705,3705,3705,3705,0
|
|
20241007,135400,22533865,3705,3705,3705,3705,0
|
|
20241007,135300,22533865,3705,3705,3705,3705,0
|
|
20241007,135200,22533865,3705,3705,3705,3705,0
|
|
20241007,135100,22533865,3705,3705,3705,3705,0
|
|
20241007,135000,22533865,3705,3700,3705,3700,10
|
|
20241007,134900,22496825,3700,3715,3715,3700,25
|
|
20241007,134800,22404155,3700,3705,3705,3695,301
|
|
20241007,134700,21290190,3715,3715,3715,3715,0
|
|
20241007,134600,21290190,3715,3715,3715,3715,1
|
|
20241007,134500,21286475,3715,3715,3715,3715,0
|
|
20241007,134400,21286475,3715,3715,3715,3715,0
|
|
20241007,134300,21286475,3715,3715,3715,3715,0
|
|
20241007,134200,21286475,3715,3715,3715,3715,0
|
|
20241007,134100,21286475,3715,3715,3715,3715,0
|
|
20241007,134000,21286475,3715,3715,3715,3715,0
|
|
20241007,133900,21286475,3715,3715,3715,3715,0
|
|
20241007,133800,21286475,3715,3715,3715,3715,0
|
|
20241007,133700,21286475,3715,3715,3715,3715,0
|
|
20241007,133600,21286475,3715,3715,3715,3715,3
|
|
20241007,133500,21275330,3705,3705,3705,3705,0
|
|
20241007,133400,21275330,3705,3705,3705,3705,0
|
|
20241007,133300,21275330,3705,3705,3705,3705,0
|
|
20241007,133200,21275330,3705,3705,3705,3705,51
|
|
20241007,133100,21086375,3705,3705,3705,3705,0
|
|
20241007,133000,21086375,3705,3705,3705,3705,0
|
|
20241007,132900,21086375,3705,3705,3705,3705,0
|
|
20241007,132800,21086375,3705,3705,3705,3705,0
|
|
20241007,132700,21086375,3705,3705,3705,3705,0
|
|
20241007,132600,21086375,3705,3705,3705,3705,2
|
|
20241007,132500,21078965,3705,3705,3705,3705,0
|
|
20241007,132400,21078965,3705,3705,3705,3705,0
|
|
20241007,132300,21078965,3705,3705,3705,3705,8
|
|
20241007,132200,21049325,3705,3705,3705,3705,12
|
|
20241007,132100,21004865,3705,3705,3705,3705,2
|
|
20241007,132000,20997455,3700,3715,3715,3700,348
|
|
20241007,131900,19709710,3720,3720,3720,3720,0
|
|
20241007,131800,19709710,3720,3720,3720,3720,0
|
|
20241007,131700,19709710,3720,3720,3720,3720,0
|
|
20241007,131600,19709710,3720,3720,3720,3720,0
|
|
20241007,131500,19709710,3720,3720,3720,3720,0
|
|
20241007,131400,19709710,3720,3720,3720,3720,0
|
|
20241007,131300,19709710,3720,3720,3720,3720,0
|
|
20241007,131200,19709710,3720,3720,3720,3720,0
|
|
20241007,131100,19709710,3720,3720,3720,3720,0
|
|
20241007,131000,19709710,3720,3720,3720,3720,0
|
|
20241007,130900,19709710,3720,3720,3720,3720,0
|
|
20241007,130800,19709710,3720,3720,3720,3720,0
|
|
20241007,130700,19709710,3720,3720,3720,3720,0
|
|
20241007,130600,19709710,3720,3720,3720,3720,0
|
|
20241007,130500,19709710,3720,3720,3720,3720,0
|
|
20241007,130400,19709710,3720,3720,3720,3720,0
|
|
20241007,130300,19709710,3720,3720,3720,3720,0
|
|
20241007,130200,19709710,3720,3720,3720,3720,0
|
|
20241007,130100,19709710,3720,3720,3720,3720,0
|
|
20241007,130000,19709710,3720,3720,3720,3720,0
|
|
20241007,125900,19709710,3720,3720,3720,3720,0
|
|
20241007,125800,19709710,3720,3720,3720,3720,0
|
|
20241007,125700,19709710,3720,3720,3720,3720,0
|
|
20241007,125600,19709710,3720,3720,3720,3720,0
|
|
20241007,125500,19709710,3720,3715,3720,3715,2
|
|
20241007,125400,19702275,3695,3695,3695,3695,0
|
|
20241007,125300,19702275,3695,3695,3695,3695,0
|
|
20241007,125200,19702275,3695,3695,3695,3695,0
|
|
20241007,125100,19702275,3695,3695,3695,3695,0
|
|
20241007,125000,19702275,3695,3700,3700,3695,750
|
|
20241007,124900,16931010,3700,3710,3710,3700,481
|
|
20241007,124800,15151295,3715,3715,3715,3715,0
|
|
20241007,124700,15151295,3715,3715,3715,3715,1
|
|
20241007,124600,15147580,3705,3715,3715,3705,791
|
|
20241007,124500,12216900,3720,3720,3720,3720,0
|
|
20241007,124400,12216900,3720,3720,3720,3720,0
|
|
20241007,124300,12216900,3720,3720,3720,3720,0
|
|
20241007,124200,12216900,3720,3720,3720,3720,0
|
|
20241007,124100,12216900,3720,3720,3720,3720,0
|
|
20241007,124000,12216900,3720,3720,3720,3720,0
|
|
20241007,123900,12216900,3720,3720,3720,3720,0
|
|
20241007,123800,12216900,3720,3720,3720,3720,0
|
|
20241007,123700,12216900,3720,3720,3720,3720,0
|
|
20241007,123600,12216900,3720,3720,3720,3720,0
|
|
20241007,123500,12216900,3720,3720,3720,3720,0
|
|
20241007,123400,12216900,3720,3720,3720,3720,0
|
|
20241007,123300,12216900,3720,3720,3720,3720,0
|
|
20241007,123200,12216900,3720,3720,3720,3720,0
|
|
20241007,123100,12216900,3720,3720,3720,3720,0
|
|
20241007,123000,12216900,3720,3720,3720,3720,0
|
|
20241007,122900,12216900,3720,3720,3720,3720,0
|
|
20241007,122800,12216900,3720,3720,3720,3720,0
|
|
20241007,122700,12216900,3720,3720,3720,3720,0
|
|
20241007,122600,12216900,3720,3720,3720,3720,0
|
|
20241007,122500,12216900,3720,3720,3720,3720,0
|
|
20241007,122400,12216900,3720,3720,3720,3720,0
|
|
20241007,122300,12216900,3720,3720,3720,3720,0
|
|
20241007,122200,12216900,3720,3720,3720,3720,0
|
|
20241007,122100,12216900,3720,3720,3720,3720,0
|
|
20241007,122000,12216900,3720,3720,3720,3720,0
|
|
20241007,121900,12216900,3720,3720,3720,3720,0
|
|
20241007,121800,12216900,3720,3720,3720,3720,0
|
|
20241007,121700,12216900,3720,3720,3720,3720,0
|
|
20241007,121600,12216900,3720,3720,3720,3720,0
|
|
20241007,121500,12216900,3720,3720,3720,3720,0
|
|
20241007,121400,12216900,3720,3720,3720,3720,0
|
|
20241007,121300,12216900,3720,3720,3720,3720,0
|
|
20241007,121200,12216900,3720,3715,3720,3715,2
|
|
20241007,121100,12209465,3715,3715,3715,3715,0
|
|
20241007,121000,12209465,3715,3715,3715,3715,0
|
|
20241007,120900,12209465,3715,3715,3715,3715,0
|
|
20241007,120800,12209465,3715,3715,3715,3715,0
|
|
20241007,120700,12209465,3715,3715,3715,3715,0
|
|
20241007,120600,12209465,3715,3715,3715,3715,0
|
|
20241007,120500,12209465,3715,3715,3715,3715,0
|
|
20241007,120400,12209465,3715,3715,3715,3715,0
|
|
20241007,120300,12209465,3715,3715,3715,3715,0
|
|
20241007,120200,12209465,3715,3715,3715,3715,1
|
|
20241007,120100,12205750,3720,3715,3720,3715,7
|
|
20241007,120000,12179740,3710,3710,3710,3710,0
|
|
20241007,115900,12179740,3710,3710,3710,3710,0
|
|
20241007,115800,12179740,3710,3710,3710,3710,0
|
|
20241007,115700,12179740,3710,3710,3710,3710,0
|
|
20241007,115600,12179740,3710,3710,3710,3710,0
|
|
20241007,115500,12179740,3710,3710,3710,3710,0
|
|
20241007,115400,12179740,3710,3710,3710,3710,0
|
|
20241007,115300,12179740,3710,3710,3710,3710,0
|
|
20241007,115200,12179740,3710,3710,3710,3710,0
|
|
20241007,115100,12179740,3710,3710,3710,3710,0
|
|
20241007,115000,12179740,3710,3710,3710,3710,0
|
|
20241007,114900,12179740,3710,3710,3710,3710,0
|
|
20241007,114800,12179740,3710,3710,3710,3710,0
|
|
20241007,114700,12179740,3710,3710,3710,3710,0
|
|
20241007,114600,12179740,3710,3710,3710,3710,0
|
|
20241007,114500,12179740,3710,3710,3710,3710,0
|
|
20241007,114400,12179740,3710,3710,3710,3710,0
|
|
20241007,114300,12179740,3710,3710,3710,3710,0
|
|
20241007,114200,12179740,3710,3710,3710,3710,0
|
|
20241007,114100,12179740,3710,3710,3710,3710,7
|
|
20241007,114000,12153770,3710,3710,3710,3710,0
|
|
20241007,113900,12153770,3710,3710,3710,3710,0
|
|
20241007,113800,12153770,3710,3710,3710,3710,0
|
|
20241007,113700,12153770,3710,3710,3710,3710,0
|
|
20241007,113600,12153770,3710,3710,3710,3710,0
|
|
20241007,113500,12153770,3710,3710,3710,3710,3
|
|
20241007,113400,12142640,3715,3715,3715,3715,0
|
|
20241007,113300,12142640,3715,3715,3715,3715,0
|
|
20241007,113200,12142640,3715,3715,3715,3715,0
|
|
20241007,113100,12142640,3715,3715,3715,3715,0
|
|
20241007,113000,12142640,3715,3715,3715,3715,0
|
|
20241007,112900,12142640,3715,3715,3715,3715,0
|
|
20241007,112800,12142640,3715,3715,3715,3715,0
|
|
20241007,112700,12142640,3715,3715,3715,3715,0
|
|
20241007,112600,12142640,3715,3715,3715,3715,0
|
|
20241007,112500,12142640,3715,3715,3715,3715,0
|
|
20241007,112400,12142640,3715,3715,3715,3715,0
|
|
20241007,112300,12142640,3715,3715,3715,3715,0
|
|
20241007,112200,12142640,3715,3715,3715,3715,0
|
|
20241007,112100,12142640,3715,3715,3715,3715,0
|
|
20241007,112000,12142640,3715,3715,3715,3715,0
|
|
20241007,111900,12142640,3715,3715,3715,3715,0
|
|
20241007,111800,12142640,3715,3715,3715,3715,0
|
|
20241007,111700,12142640,3715,3715,3715,3715,0
|
|
20241007,111600,12142640,3715,3715,3715,3715,0
|
|
20241007,111500,12142640,3715,3715,3715,3715,0
|
|
20241007,111400,12142640,3715,3715,3715,3715,0
|
|
20241007,111300,12142640,3715,3715,3715,3715,25
|
|
20241007,111200,12049765,3720,3720,3720,3720,0
|
|
20241007,111100,12049765,3720,3720,3720,3720,0
|
|
20241007,111000,12049765,3720,3720,3720,3720,0
|
|
20241007,110900,12049765,3720,3720,3720,3720,0
|
|
20241007,110800,12049765,3720,3720,3720,3720,0
|
|
20241007,110700,12049765,3720,3720,3720,3720,0
|
|
20241007,110600,12049765,3720,3720,3720,3720,0
|
|
20241007,110500,12049765,3720,3720,3720,3720,0
|
|
20241007,110400,12049765,3720,3720,3720,3720,0
|
|
20241007,110300,12049765,3720,3720,3720,3720,0
|
|
20241007,110200,12049765,3720,3720,3720,3720,0
|
|
20241007,110100,12049765,3720,3720,3720,3720,0
|
|
20241007,110000,12049765,3720,3720,3720,3720,0
|
|
20241007,105900,12049765,3720,3720,3720,3720,0
|
|
20241007,105800,12049765,3720,3720,3720,3720,0
|
|
20241007,105700,12049765,3720,3720,3720,3720,0
|
|
20241007,105600,12049765,3720,3720,3720,3720,0
|
|
20241007,105500,12049765,3720,3720,3720,3720,1
|
|
20241007,105400,12046045,3715,3715,3715,3715,0
|
|
20241007,105300,12046045,3715,3715,3715,3715,0
|
|
20241007,105200,12046045,3715,3715,3715,3715,66
|
|
20241007,105100,11800855,3715,3715,3715,3715,10
|
|
20241007,105000,11763705,3715,3715,3715,3715,0
|
|
20241007,104900,11763705,3715,3715,3715,3715,110
|
|
20241007,104800,11355055,3720,3720,3720,3720,0
|
|
20241007,104700,11355055,3720,3720,3720,3720,0
|
|
20241007,104600,11355055,3720,3720,3720,3720,0
|
|
20241007,104500,11355055,3720,3720,3720,3720,0
|
|
20241007,104400,11355055,3720,3720,3720,3720,0
|
|
20241007,104300,11355055,3720,3720,3720,3720,0
|
|
20241007,104200,11355055,3720,3720,3720,3720,0
|
|
20241007,104100,11355055,3720,3720,3720,3720,57
|
|
20241007,104000,11143015,3720,3720,3720,3720,0
|
|
20241007,103900,11143015,3720,3715,3720,3715,48
|
|
20241007,103800,10964690,3715,3715,3715,3715,0
|
|
20241007,103700,10964690,3715,3715,3715,3715,50
|
|
20241007,103600,10778940,3715,3715,3715,3715,0
|
|
20241007,103500,10778940,3715,3715,3715,3715,0
|
|
20241007,103400,10778940,3715,3715,3715,3715,0
|
|
20241007,103300,10778940,3715,3715,3715,3715,0
|
|
20241007,103200,10778940,3715,3715,3715,3715,0
|
|
20241007,103100,10778940,3715,3715,3715,3715,0
|
|
20241007,103000,10778940,3715,3715,3715,3715,154
|
|
20241007,102900,10206830,3715,3715,3715,3715,0
|
|
20241007,102800,10206830,3715,3715,3715,3715,0
|
|
20241007,102700,10206830,3715,3715,3715,3715,0
|
|
20241007,102600,10206830,3715,3715,3715,3715,0
|
|
20241007,102500,10206830,3715,3715,3715,3715,0
|
|
20241007,102400,10206830,3715,3715,3715,3715,0
|
|
20241007,102300,10206830,3715,3715,3715,3715,0
|
|
20241007,102200,10206830,3715,3715,3715,3715,0
|
|
20241007,102100,10206830,3715,3715,3715,3715,0
|
|
20241007,102000,10206830,3715,3715,3715,3715,0
|
|
20241007,101900,10206830,3715,3715,3715,3715,0
|
|
20241007,101800,10206830,3715,3715,3715,3715,0
|
|
20241007,101700,10206830,3715,3715,3715,3715,0
|
|
20241007,101600,10206830,3715,3715,3715,3715,0
|
|
20241007,101500,10206830,3715,3715,3715,3715,0
|
|
20241007,101400,10206830,3715,3715,3715,3715,0
|
|
20241007,101300,10206830,3715,3715,3715,3715,0
|
|
20241007,101200,10206830,3715,3715,3715,3715,0
|
|
20241007,101100,10206830,3715,3715,3715,3715,0
|
|
20241007,101000,10206830,3715,3715,3715,3715,1
|
|
20241007,100900,10203115,3710,3710,3715,3710,203
|
|
20241007,100800,9449980,3710,3710,3710,3710,18
|
|
20241007,100700,9383200,3715,3715,3715,3715,0
|
|
20241007,100600,9383200,3715,3715,3715,3715,1
|
|
20241007,100500,9379485,3715,3715,3715,3715,0
|
|
20241007,100400,9379485,3715,3715,3715,3715,0
|
|
20241007,100300,9379485,3715,3715,3715,3715,0
|
|
20241007,100200,9379485,3715,3715,3715,3715,0
|
|
20241007,100100,9379485,3715,3715,3715,3715,0
|
|
20241007,100000,9379485,3715,3715,3715,3715,0
|
|
20241007,095900,9379485,3715,3715,3715,3715,0
|
|
20241007,095800,9379485,3715,3715,3715,3715,0
|
|
20241007,095700,9379485,3715,3715,3715,3715,0
|
|
20241007,095600,9379485,3715,3715,3715,3715,0
|
|
20241007,095500,9379485,3715,3715,3715,3715,0
|
|
20241007,095400,9379485,3715,3715,3715,3715,0
|
|
20241007,095300,9379485,3715,3715,3715,3715,0
|
|
20241007,095200,9379485,3715,3715,3715,3715,1
|
|
20241007,095100,9375770,3710,3710,3710,3710,0
|
|
20241007,095000,9375770,3710,3710,3710,3710,0
|
|
20241007,094900,9375770,3710,3710,3710,3710,0
|
|
20241007,094800,9375770,3710,3710,3710,3710,0
|
|
20241007,094700,9375770,3710,3710,3710,3710,67
|
|
20241007,094600,9127200,3710,3710,3710,3710,0
|
|
20241007,094500,9127200,3710,3710,3710,3710,0
|
|
20241007,094400,9127200,3710,3710,3710,3710,0
|
|
20241007,094300,9127200,3710,3710,3710,3710,0
|
|
20241007,094200,9127200,3710,3710,3710,3710,0
|
|
20241007,094100,9127200,3710,3710,3710,3710,0
|
|
20241007,094000,9127200,3710,3710,3710,3710,2
|
|
20241007,093900,9119780,3710,3710,3710,3710,1
|
|
20241007,093800,9116070,3710,3710,3710,3710,0
|
|
20241007,093700,9116070,3710,3710,3710,3710,0
|
|
20241007,093600,9116070,3710,3710,3710,3710,0
|
|
20241007,093500,9116070,3710,3710,3710,3710,0
|
|
20241007,093400,9116070,3710,3705,3710,3705,372
|
|
20241007,093300,7737200,3705,3705,3705,3705,0
|
|
20241007,093200,7737200,3705,3705,3705,3705,0
|
|
20241007,093100,7737200,3705,3700,3705,3700,235
|
|
20241007,093000,6867000,3700,3700,3700,3700,0
|
|
20241007,092900,6867000,3700,3700,3700,3700,0
|
|
20241007,092800,6867000,3700,3700,3700,3700,0
|
|
20241007,092700,6867000,3700,3695,3700,3695,48
|
|
20241007,092600,6689600,3700,3700,3700,3700,0
|
|
20241007,092500,6689600,3700,3700,3700,3700,0
|
|
20241007,092400,6689600,3700,3700,3700,3700,0
|
|
20241007,092300,6689600,3700,3700,3700,3700,0
|
|
20241007,092200,6689600,3700,3700,3700,3700,0
|
|
20241007,092100,6689600,3700,3685,3700,3685,368
|
|
20241007,092000,5328730,3680,3680,3680,3680,0
|
|
20241007,091900,5328730,3680,3680,3680,3680,0
|
|
20241007,091800,5328730,3680,3680,3680,3680,0
|
|
20241007,091700,5328730,3680,3690,3690,3680,477
|
|
20241007,091600,3572160,3685,3670,3685,3670,299
|
|
20241007,091500,2471555,3675,3675,3675,3675,0
|
|
20241007,091400,2471555,3675,3675,3675,3675,23
|
|
20241007,091300,2387030,3670,3670,3670,3670,0
|
|
20241007,091200,2387030,3670,3670,3670,3670,0
|
|
20241007,091100,2387030,3670,3670,3670,3670,0
|
|
20241007,091000,2387030,3670,3670,3670,3670,10
|
|
20241007,090900,2350330,3675,3675,3675,3675,0
|
|
20241007,090800,2350330,3675,3675,3675,3675,0
|
|
20241007,090700,2350330,3675,3670,3675,3670,80
|
|
20241007,090600,2056345,3650,3650,3650,3650,0
|
|
20241007,090500,2056345,3650,3660,3670,3650,350
|
|
20241007,090400,773820,3660,3660,3660,3660,1
|
|
20241007,090300,770160,3650,3650,3650,3650,0
|
|
20241007,090200,770160,3650,3650,3650,3650,162
|
|
20241007,090100,178860,3660,3660,3660,3660,1
|
|
20241007,090000,175200,3650,3650,3650,3650,48
|