684 lines
31 KiB
CSV
684 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,202100,42797570,3185,3185,3185,3185,120
|
|
20241007,202000,42797570,3185,3185,3185,3185,0
|
|
20241007,201900,42797570,3185,3185,3185,3185,0
|
|
20241007,201800,42797570,3185,3185,3185,3185,0
|
|
20241007,201700,42797570,3185,3185,3185,3185,0
|
|
20241007,201600,42797570,3185,3185,3185,3185,0
|
|
20241007,201500,42797570,3185,3185,3185,3185,0
|
|
20241007,201400,42797570,3185,3185,3185,3185,0
|
|
20241007,201300,42797570,3185,3185,3185,3185,0
|
|
20241007,201200,42797570,3185,3185,3185,3185,0
|
|
20241007,201100,42797570,3185,3185,3185,3185,0
|
|
20241007,201000,42797570,3185,3185,3185,3185,0
|
|
20241007,200900,42797570,3185,3185,3185,3185,0
|
|
20241007,200800,42797570,3185,3185,3185,3185,0
|
|
20241007,200700,42797570,3185,3185,3185,3185,0
|
|
20241007,200600,42797570,3185,3185,3185,3185,0
|
|
20241007,200500,42797570,3185,3185,3185,3185,0
|
|
20241007,200400,42797570,3185,3185,3185,3185,0
|
|
20241007,200300,42797570,3185,3185,3185,3185,0
|
|
20241007,200200,42797570,3185,3185,3185,3185,0
|
|
20241007,200100,42797570,3185,3185,3185,3185,0
|
|
20241007,200000,42797570,3185,3185,3185,3185,0
|
|
20241007,195900,42797570,3185,3185,3185,3185,0
|
|
20241007,195800,42797570,3185,3185,3185,3185,0
|
|
20241007,195700,42797570,3185,3185,3185,3185,0
|
|
20241007,195600,42797570,3185,3185,3185,3185,0
|
|
20241007,195500,42797570,3185,3185,3185,3185,0
|
|
20241007,195400,42797570,3185,3185,3185,3185,0
|
|
20241007,195300,42797570,3185,3185,3185,3185,0
|
|
20241007,195200,42797570,3185,3185,3185,3185,0
|
|
20241007,195100,42797570,3185,3185,3185,3185,120
|
|
20241007,195000,42797570,3185,3185,3185,3185,0
|
|
20241007,194900,42797570,3185,3185,3185,3185,0
|
|
20241007,194800,42797570,3185,3185,3185,3185,0
|
|
20241007,194700,42797570,3185,3185,3185,3185,0
|
|
20241007,194600,42797570,3185,3185,3185,3185,0
|
|
20241007,194500,42797570,3185,3185,3185,3185,0
|
|
20241007,194400,42797570,3185,3185,3185,3185,0
|
|
20241007,194300,42797570,3185,3185,3185,3185,0
|
|
20241007,194200,42797570,3185,3185,3185,3185,0
|
|
20241007,194100,42797570,3185,3185,3185,3185,0
|
|
20241007,194000,42797570,3185,3185,3185,3185,0
|
|
20241007,193900,42797570,3185,3185,3185,3185,0
|
|
20241007,193800,42797570,3185,3185,3185,3185,0
|
|
20241007,193700,42797570,3185,3185,3185,3185,0
|
|
20241007,193600,42797570,3185,3185,3185,3185,0
|
|
20241007,193500,42797570,3185,3185,3185,3185,0
|
|
20241007,193400,42797570,3185,3185,3185,3185,0
|
|
20241007,193300,42797570,3185,3185,3185,3185,0
|
|
20241007,193200,42797570,3185,3185,3185,3185,0
|
|
20241007,193100,42797570,3185,3185,3185,3185,0
|
|
20241007,193000,42797570,3185,3185,3185,3185,0
|
|
20241007,192900,42797570,3185,3185,3185,3185,0
|
|
20241007,192800,42797570,3185,3185,3185,3185,0
|
|
20241007,192700,42797570,3185,3185,3185,3185,0
|
|
20241007,192600,42797570,3185,3185,3185,3185,0
|
|
20241007,192500,42797570,3185,3185,3185,3185,0
|
|
20241007,192400,42797570,3185,3185,3185,3185,0
|
|
20241007,192300,42797570,3185,3185,3185,3185,0
|
|
20241007,192200,42797570,3185,3185,3185,3185,0
|
|
20241007,192100,42797570,3185,3185,3185,3185,120
|
|
20241007,192000,42797570,3185,3185,3185,3185,0
|
|
20241007,191900,42797570,3185,3185,3185,3185,0
|
|
20241007,191800,42797570,3185,3185,3185,3185,0
|
|
20241007,191700,42797570,3185,3185,3185,3185,0
|
|
20241007,191600,42797570,3185,3185,3185,3185,0
|
|
20241007,191500,42797570,3185,3185,3185,3185,0
|
|
20241007,191400,42797570,3185,3185,3185,3185,0
|
|
20241007,191300,42797570,3185,3185,3185,3185,0
|
|
20241007,191200,42797570,3185,3185,3185,3185,0
|
|
20241007,191100,42797570,3185,3185,3185,3185,0
|
|
20241007,191000,42797570,3185,3185,3185,3185,0
|
|
20241007,190900,42797570,3185,3185,3185,3185,0
|
|
20241007,190800,42797570,3185,3185,3185,3185,0
|
|
20241007,190700,42797570,3185,3185,3185,3185,0
|
|
20241007,190600,42797570,3185,3185,3185,3185,0
|
|
20241007,190500,42797570,3185,3185,3185,3185,0
|
|
20241007,190400,42797570,3185,3185,3185,3185,0
|
|
20241007,190300,42797570,3185,3185,3185,3185,0
|
|
20241007,190200,42797570,3185,3185,3185,3185,0
|
|
20241007,190100,42797570,3185,3185,3185,3185,0
|
|
20241007,190000,42797570,3185,3185,3185,3185,0
|
|
20241007,185900,42797570,3185,3185,3185,3185,0
|
|
20241007,185800,42797570,3185,3185,3185,3185,0
|
|
20241007,185700,42797570,3185,3185,3185,3185,0
|
|
20241007,185600,42797570,3185,3185,3185,3185,0
|
|
20241007,185500,42797570,3185,3185,3185,3185,0
|
|
20241007,185400,42797570,3185,3185,3185,3185,0
|
|
20241007,185300,42797570,3185,3185,3185,3185,0
|
|
20241007,185200,42797570,3185,3185,3185,3185,0
|
|
20241007,185100,42797570,3185,3185,3185,3185,120
|
|
20241007,185000,42797570,3185,3185,3185,3185,0
|
|
20241007,184900,42797570,3185,3185,3185,3185,0
|
|
20241007,184800,42797570,3185,3185,3185,3185,0
|
|
20241007,184700,42797570,3185,3185,3185,3185,0
|
|
20241007,184600,42797570,3185,3185,3185,3185,0
|
|
20241007,184500,42797570,3185,3185,3185,3185,0
|
|
20241007,184400,42797570,3185,3185,3185,3185,0
|
|
20241007,184300,42797570,3185,3185,3185,3185,0
|
|
20241007,184200,42797570,3185,3185,3185,3185,0
|
|
20241007,184100,42797570,3185,3185,3185,3185,0
|
|
20241007,184000,42797570,3185,3185,3185,3185,0
|
|
20241007,183900,42797570,3185,3185,3185,3185,0
|
|
20241007,183800,42797570,3185,3185,3185,3185,0
|
|
20241007,183700,42797570,3185,3185,3185,3185,0
|
|
20241007,183600,42797570,3185,3185,3185,3185,0
|
|
20241007,183500,42797570,3185,3185,3185,3185,0
|
|
20241007,183400,42797570,3185,3185,3185,3185,0
|
|
20241007,183300,42797570,3185,3185,3185,3185,0
|
|
20241007,183200,42797570,3185,3185,3185,3185,0
|
|
20241007,183100,42797570,3185,3185,3185,3185,0
|
|
20241007,183000,42797570,3185,3185,3185,3185,0
|
|
20241007,182900,42797570,3185,3185,3185,3185,0
|
|
20241007,182800,42797570,3185,3185,3185,3185,0
|
|
20241007,182700,42797570,3185,3185,3185,3185,0
|
|
20241007,182600,42797570,3185,3185,3185,3185,0
|
|
20241007,182500,42797570,3185,3185,3185,3185,0
|
|
20241007,182400,42797570,3185,3185,3185,3185,0
|
|
20241007,182300,42797570,3185,3185,3185,3185,0
|
|
20241007,182200,42797570,3185,3185,3185,3185,0
|
|
20241007,182100,42797570,3185,3185,3185,3185,120
|
|
20241007,182000,42797570,3185,3185,3185,3185,0
|
|
20241007,181900,42797570,3185,3185,3185,3185,0
|
|
20241007,181800,42797570,3185,3185,3185,3185,0
|
|
20241007,181700,42797570,3185,3185,3185,3185,0
|
|
20241007,181600,42797570,3185,3185,3185,3185,0
|
|
20241007,181500,42797570,3185,3185,3185,3185,0
|
|
20241007,181400,42797570,3185,3185,3185,3185,0
|
|
20241007,181300,42797570,3185,3185,3185,3185,0
|
|
20241007,181200,42797570,3185,3185,3185,3185,0
|
|
20241007,181100,42797570,3185,3185,3185,3185,0
|
|
20241007,181000,42797570,3185,3185,3185,3185,0
|
|
20241007,180900,42797570,3185,3185,3185,3185,0
|
|
20241007,180800,42797570,3185,3185,3185,3185,0
|
|
20241007,180700,42797570,3185,3185,3185,3185,0
|
|
20241007,180600,42797570,3185,3185,3185,3185,0
|
|
20241007,180500,42797570,3185,3185,3185,3185,0
|
|
20241007,180400,42797570,3185,3185,3185,3185,0
|
|
20241007,180300,42797570,3185,3185,3185,3185,0
|
|
20241007,180200,42797570,3185,3185,3185,3185,0
|
|
20241007,180100,42797570,3185,3185,3185,3185,0
|
|
20241007,180000,42797570,3185,3185,3185,3185,0
|
|
20241007,175900,42797570,3185,3185,3185,3185,0
|
|
20241007,175800,42797570,3185,3185,3185,3185,0
|
|
20241007,175700,42797570,3185,3185,3185,3185,0
|
|
20241007,175600,42797570,3185,3185,3185,3185,0
|
|
20241007,175500,42797570,3185,3185,3185,3185,0
|
|
20241007,175400,42797570,3185,3185,3185,3185,0
|
|
20241007,175300,42797570,3185,3185,3185,3185,0
|
|
20241007,175200,42797570,3185,3185,3185,3185,0
|
|
20241007,175100,42797570,3185,3185,3185,3185,120
|
|
20241007,175000,42797570,3185,3185,3185,3185,0
|
|
20241007,174900,42797570,3185,3185,3185,3185,0
|
|
20241007,174800,42797570,3185,3185,3185,3185,0
|
|
20241007,174700,42797570,3185,3185,3185,3185,0
|
|
20241007,174600,42797570,3185,3185,3185,3185,0
|
|
20241007,174500,42797570,3185,3185,3185,3185,0
|
|
20241007,174400,42797570,3185,3185,3185,3185,0
|
|
20241007,174300,42797570,3185,3185,3185,3185,0
|
|
20241007,174200,42797570,3185,3185,3185,3185,0
|
|
20241007,174100,42797570,3185,3185,3185,3185,0
|
|
20241007,174000,42797570,3185,3185,3185,3185,0
|
|
20241007,173900,42797570,3185,3185,3185,3185,0
|
|
20241007,173800,42797570,3185,3185,3185,3185,0
|
|
20241007,173700,42797570,3185,3185,3185,3185,0
|
|
20241007,173600,42797570,3185,3185,3185,3185,0
|
|
20241007,173500,42797570,3185,3185,3185,3185,0
|
|
20241007,173400,42797570,3185,3185,3185,3185,0
|
|
20241007,173300,42797570,3185,3185,3185,3185,0
|
|
20241007,173200,42797570,3185,3185,3185,3185,0
|
|
20241007,173100,42797570,3185,3185,3185,3185,0
|
|
20241007,173000,42797570,3185,3185,3185,3185,0
|
|
20241007,172900,42797570,3185,3185,3185,3185,0
|
|
20241007,172800,42797570,3185,3185,3185,3185,0
|
|
20241007,172700,42797570,3185,3185,3185,3185,0
|
|
20241007,172600,42797570,3185,3185,3185,3185,0
|
|
20241007,172500,42797570,3185,3185,3185,3185,0
|
|
20241007,172400,42797570,3185,3185,3185,3185,0
|
|
20241007,172300,42797570,3185,3185,3185,3185,0
|
|
20241007,172200,42797570,3185,3185,3185,3185,0
|
|
20241007,172100,42797570,3185,3185,3185,3185,120
|
|
20241007,172000,42797570,3185,3185,3185,3185,0
|
|
20241007,171900,42797570,3185,3185,3185,3185,0
|
|
20241007,171800,42797570,3185,3185,3185,3185,0
|
|
20241007,171700,42797570,3185,3185,3185,3185,0
|
|
20241007,171600,42797570,3185,3185,3185,3185,0
|
|
20241007,171500,42797570,3185,3185,3185,3185,0
|
|
20241007,171400,42797570,3185,3185,3185,3185,0
|
|
20241007,171300,42797570,3185,3185,3185,3185,0
|
|
20241007,171200,42797570,3185,3185,3185,3185,0
|
|
20241007,171100,42797570,3185,3185,3185,3185,0
|
|
20241007,171000,42797570,3185,3185,3185,3185,0
|
|
20241007,170900,42797570,3185,3185,3185,3185,0
|
|
20241007,170800,42797570,3185,3185,3185,3185,0
|
|
20241007,170700,42797570,3185,3185,3185,3185,0
|
|
20241007,170600,42797570,3185,3185,3185,3185,0
|
|
20241007,170500,42797570,3185,3185,3185,3185,0
|
|
20241007,170400,42797570,3185,3185,3185,3185,0
|
|
20241007,170300,42797570,3185,3185,3185,3185,0
|
|
20241007,170200,42797570,3185,3185,3185,3185,0
|
|
20241007,170100,42797570,3185,3185,3185,3185,0
|
|
20241007,170000,42797570,3185,3185,3185,3185,0
|
|
20241007,165900,42797570,3185,3185,3185,3185,0
|
|
20241007,165800,42797570,3185,3185,3185,3185,0
|
|
20241007,165700,42797570,3185,3185,3185,3185,0
|
|
20241007,165600,42797570,3185,3185,3185,3185,0
|
|
20241007,165500,42797570,3185,3185,3185,3185,0
|
|
20241007,165400,42797570,3185,3185,3185,3185,0
|
|
20241007,165300,42797570,3185,3185,3185,3185,0
|
|
20241007,165200,42797570,3185,3185,3185,3185,0
|
|
20241007,165100,42797570,3185,3185,3185,3185,120
|
|
20241007,165000,42797570,3185,3185,3185,3185,0
|
|
20241007,164900,42797570,3185,3185,3185,3185,0
|
|
20241007,164800,42797570,3185,3185,3185,3185,0
|
|
20241007,164700,42797570,3185,3185,3185,3185,0
|
|
20241007,164600,42797570,3185,3185,3185,3185,0
|
|
20241007,164500,42797570,3185,3185,3185,3185,0
|
|
20241007,164400,42797570,3185,3185,3185,3185,0
|
|
20241007,164300,42797570,3185,3185,3185,3185,0
|
|
20241007,164200,42797570,3185,3185,3185,3185,0
|
|
20241007,164100,42797570,3185,3185,3185,3185,0
|
|
20241007,164000,42797570,3185,3185,3185,3185,0
|
|
20241007,163900,42797570,3185,3185,3185,3185,0
|
|
20241007,163800,42797570,3185,3185,3185,3185,0
|
|
20241007,163700,42797570,3185,3185,3185,3185,0
|
|
20241007,163600,42797570,3185,3185,3185,3185,0
|
|
20241007,163500,42797570,3185,3185,3185,3185,0
|
|
20241007,163400,42797570,3185,3185,3185,3185,0
|
|
20241007,163300,42797570,3185,3185,3185,3185,0
|
|
20241007,163200,42797570,3185,3185,3185,3185,0
|
|
20241007,163100,42797570,3185,3185,3185,3185,0
|
|
20241007,163000,42797570,3185,3185,3185,3185,0
|
|
20241007,162900,42797570,3185,3185,3185,3185,0
|
|
20241007,162800,42797570,3185,3185,3185,3185,0
|
|
20241007,162700,42797570,3185,3185,3185,3185,0
|
|
20241007,162600,42797570,3185,3185,3185,3185,0
|
|
20241007,162500,42797570,3185,3185,3185,3185,0
|
|
20241007,162400,42797570,3185,3185,3185,3185,0
|
|
20241007,162300,42797570,3185,3185,3185,3185,0
|
|
20241007,162200,42797570,3185,3185,3185,3185,0
|
|
20241007,162100,42797570,3185,3185,3185,3185,120
|
|
20241007,162000,42797570,3185,3185,3185,3185,0
|
|
20241007,161900,42797570,3185,3185,3185,3185,0
|
|
20241007,161800,42797570,3185,3185,3185,3185,0
|
|
20241007,161700,42797570,3185,3185,3185,3185,0
|
|
20241007,161600,42797570,3185,3185,3185,3185,0
|
|
20241007,161500,42797570,3185,3185,3185,3185,0
|
|
20241007,161400,42797570,3185,3185,3185,3185,0
|
|
20241007,161300,42797570,3185,3185,3185,3185,0
|
|
20241007,161200,42797570,3185,3185,3185,3185,0
|
|
20241007,161100,42797570,3185,3185,3185,3185,0
|
|
20241007,161000,42797570,3185,3185,3185,3185,0
|
|
20241007,160900,42797570,3185,3185,3185,3185,0
|
|
20241007,160800,42797570,3185,3185,3185,3185,0
|
|
20241007,160700,42797570,3185,3185,3185,3185,0
|
|
20241007,160600,42797570,3185,3185,3185,3185,0
|
|
20241007,160500,42797570,3185,3185,3185,3185,0
|
|
20241007,160400,42797570,3185,3185,3185,3185,0
|
|
20241007,160300,42797570,3185,3185,3185,3185,0
|
|
20241007,160200,42797570,3185,3185,3185,3185,0
|
|
20241007,160100,42797570,3185,3185,3185,3185,0
|
|
20241007,160000,42797570,3185,3185,3185,3185,0
|
|
20241007,155900,42797570,3185,3185,3185,3185,0
|
|
20241007,155800,42797570,3185,3185,3185,3185,0
|
|
20241007,155700,42797570,3185,3185,3185,3185,0
|
|
20241007,155600,42797570,3185,3185,3185,3185,0
|
|
20241007,155500,42797570,3185,3185,3185,3185,0
|
|
20241007,155400,42797570,3185,3185,3185,3185,0
|
|
20241007,155300,42797570,3185,3185,3185,3185,0
|
|
20241007,155200,42797570,3185,3185,3185,3185,0
|
|
20241007,155100,42797570,3185,3185,3185,3185,120
|
|
20241007,155000,42797570,3185,3185,3185,3185,0
|
|
20241007,154900,42797570,3185,3185,3185,3185,0
|
|
20241007,154800,42797570,3185,3185,3185,3185,0
|
|
20241007,154700,42797570,3185,3185,3185,3185,0
|
|
20241007,154600,42797570,3185,3185,3185,3185,0
|
|
20241007,154500,42797570,3185,3185,3185,3185,0
|
|
20241007,154400,42797570,3185,3185,3185,3185,0
|
|
20241007,154300,42797570,3185,3185,3185,3185,0
|
|
20241007,154200,42797570,3185,3185,3185,3185,0
|
|
20241007,154100,42797570,3185,3185,3185,3185,0
|
|
20241007,154000,42797570,3185,3185,3185,3185,0
|
|
20241007,153900,42797570,3185,3185,3185,3185,0
|
|
20241007,153800,42797570,3185,3185,3185,3185,0
|
|
20241007,153700,42797570,3185,3185,3185,3185,0
|
|
20241007,153600,42797570,3185,3185,3185,3185,0
|
|
20241007,153500,42797570,3185,3185,3185,3185,0
|
|
20241007,153400,42797570,3185,3185,3185,3185,0
|
|
20241007,153300,42797570,3185,3185,3185,3185,0
|
|
20241007,153200,42797570,3185,3185,3185,3185,0
|
|
20241007,153100,42797570,3185,3185,3185,3185,0
|
|
20241007,153000,42797570,3185,3185,3185,3185,120
|
|
20241007,152900,42415370,3185,3185,3185,3185,0
|
|
20241007,152800,42415370,3185,3185,3185,3185,0
|
|
20241007,152700,42415370,3185,3185,3185,3185,0
|
|
20241007,152600,42415370,3185,3185,3185,3185,0
|
|
20241007,152500,42415370,3185,3185,3185,3185,0
|
|
20241007,152400,42415370,3185,3185,3185,3185,0
|
|
20241007,152300,42415370,3185,3185,3185,3185,0
|
|
20241007,152200,42415370,3185,3185,3185,3185,0
|
|
20241007,152100,42415370,3185,3185,3185,3185,0
|
|
20241007,152000,42415370,3185,3185,3185,3185,0
|
|
20241007,151900,42415370,3185,3180,3185,3180,200
|
|
20241007,151800,41778985,3175,3180,3180,3175,2
|
|
20241007,151700,41772630,3180,3180,3180,3180,1
|
|
20241007,151600,41769450,3180,3180,3180,3180,0
|
|
20241007,151500,41769450,3180,3180,3180,3180,0
|
|
20241007,151400,41769450,3180,3180,3180,3180,0
|
|
20241007,151300,41769450,3180,3180,3180,3180,0
|
|
20241007,151200,41769450,3180,3180,3180,3180,0
|
|
20241007,151100,41769450,3180,3180,3180,3180,0
|
|
20241007,151000,41769450,3180,3180,3180,3180,0
|
|
20241007,150900,41769450,3180,3180,3180,3180,0
|
|
20241007,150800,41769450,3180,3180,3180,3180,0
|
|
20241007,150700,41769450,3180,3180,3180,3180,0
|
|
20241007,150600,41769450,3180,3180,3180,3180,1
|
|
20241007,150500,41766270,3170,3170,3170,3170,0
|
|
20241007,150400,41766270,3170,3175,3175,3170,1238
|
|
20241007,150300,37840025,3180,3180,3180,3180,1
|
|
20241007,150200,37836845,3175,3175,3175,3175,47
|
|
20241007,150100,37687620,3180,3180,3180,3180,1
|
|
20241007,150000,37684440,3175,3175,3175,3175,2
|
|
20241007,145900,37678090,3175,3175,3175,3175,0
|
|
20241007,145800,37678090,3175,3175,3175,3175,2
|
|
20241007,145700,37671740,3180,3180,3180,3180,0
|
|
20241007,145600,37671740,3180,3180,3180,3180,0
|
|
20241007,145500,37671740,3180,3180,3180,3180,0
|
|
20241007,145400,37671740,3180,3180,3180,3180,0
|
|
20241007,145300,37671740,3180,3180,3180,3180,0
|
|
20241007,145200,37671740,3180,3180,3180,3180,0
|
|
20241007,145100,37671740,3180,3180,3180,3180,0
|
|
20241007,145000,37671740,3180,3180,3180,3180,0
|
|
20241007,144900,37671740,3180,3180,3180,3180,0
|
|
20241007,144800,37671740,3180,3180,3180,3180,1
|
|
20241007,144700,37668560,3175,3175,3175,3175,0
|
|
20241007,144600,37668560,3175,3175,3175,3175,100
|
|
20241007,144500,37351060,3180,3180,3180,3180,0
|
|
20241007,144400,37351060,3180,3180,3180,3180,0
|
|
20241007,144300,37351060,3180,3180,3180,3180,0
|
|
20241007,144200,37351060,3180,3180,3180,3180,0
|
|
20241007,144100,37351060,3180,3180,3180,3180,0
|
|
20241007,144000,37351060,3180,3180,3180,3180,0
|
|
20241007,143900,37351060,3180,3180,3180,3180,0
|
|
20241007,143800,37351060,3180,3180,3180,3180,0
|
|
20241007,143700,37351060,3180,3180,3180,3180,1
|
|
20241007,143600,37347880,3180,3180,3180,3180,100
|
|
20241007,143500,37029880,3180,3180,3180,3180,0
|
|
20241007,143400,37029880,3180,3180,3180,3180,0
|
|
20241007,143300,37029880,3180,3180,3180,3180,1
|
|
20241007,143200,37026700,3180,3180,3180,3180,0
|
|
20241007,143100,37026700,3180,3180,3180,3180,0
|
|
20241007,143000,37026700,3180,3180,3180,3180,0
|
|
20241007,142900,37026700,3180,3180,3180,3180,0
|
|
20241007,142800,37026700,3180,3180,3180,3180,0
|
|
20241007,142700,37026700,3180,3180,3180,3180,742
|
|
20241007,142600,34667140,3180,3180,3180,3180,0
|
|
20241007,142500,34667140,3180,3180,3180,3180,0
|
|
20241007,142400,34667140,3180,3180,3180,3180,0
|
|
20241007,142300,34667140,3180,3180,3180,3180,0
|
|
20241007,142200,34667140,3180,3180,3180,3180,0
|
|
20241007,142100,34667140,3180,3180,3180,3180,0
|
|
20241007,142000,34667140,3180,3180,3180,3180,157
|
|
20241007,141900,34167880,3180,3180,3180,3180,0
|
|
20241007,141800,34167880,3180,3180,3180,3180,0
|
|
20241007,141700,34167880,3180,3180,3180,3180,1
|
|
20241007,141600,34164700,3175,3175,3175,3175,419
|
|
20241007,141500,32834375,3180,3180,3180,3180,1
|
|
20241007,141400,32831195,3175,3175,3175,3175,0
|
|
20241007,141300,32831195,3175,3175,3175,3175,0
|
|
20241007,141200,32831195,3175,3175,3175,3175,0
|
|
20241007,141100,32831195,3175,3175,3175,3175,1
|
|
20241007,141000,32828020,3175,3175,3175,3175,0
|
|
20241007,140900,32828020,3175,3175,3175,3175,1
|
|
20241007,140800,32824845,3175,3175,3175,3175,1
|
|
20241007,140700,32821670,3175,3175,3175,3175,1
|
|
20241007,140600,32818495,3180,3180,3180,3180,0
|
|
20241007,140500,32818495,3180,3180,3180,3180,0
|
|
20241007,140400,32818495,3180,3180,3180,3180,0
|
|
20241007,140300,32818495,3180,3180,3180,3180,0
|
|
20241007,140200,32818495,3180,3180,3180,3180,0
|
|
20241007,140100,32818495,3180,3180,3180,3180,0
|
|
20241007,140000,32818495,3180,3180,3180,3180,0
|
|
20241007,135900,32818495,3180,3180,3180,3180,0
|
|
20241007,135800,32818495,3180,3180,3180,3180,0
|
|
20241007,135700,32818495,3180,3180,3180,3180,0
|
|
20241007,135600,32818495,3180,3180,3180,3180,30
|
|
20241007,135500,32723095,3180,3180,3180,3180,0
|
|
20241007,135400,32723095,3180,3180,3180,3180,0
|
|
20241007,135300,32723095,3180,3180,3180,3180,0
|
|
20241007,135200,32723095,3180,3180,3180,3180,0
|
|
20241007,135100,32723095,3180,3180,3180,3180,0
|
|
20241007,135000,32723095,3180,3180,3180,3180,0
|
|
20241007,134900,32723095,3180,3180,3180,3180,0
|
|
20241007,134800,32723095,3180,3180,3180,3180,0
|
|
20241007,134700,32723095,3180,3180,3180,3180,0
|
|
20241007,134600,32723095,3180,3180,3180,3180,0
|
|
20241007,134500,32723095,3180,3180,3180,3180,0
|
|
20241007,134400,32723095,3180,3180,3180,3180,0
|
|
20241007,134300,32723095,3180,3180,3180,3180,279
|
|
20241007,134200,31835875,3180,3180,3180,3180,0
|
|
20241007,134100,31835875,3180,3180,3180,3180,0
|
|
20241007,134000,31835875,3180,3180,3180,3180,0
|
|
20241007,133900,31835875,3180,3180,3180,3180,0
|
|
20241007,133800,31835875,3180,3180,3180,3180,0
|
|
20241007,133700,31835875,3180,3180,3180,3180,0
|
|
20241007,133600,31835875,3180,3180,3180,3180,0
|
|
20241007,133500,31835875,3180,3180,3180,3180,0
|
|
20241007,133400,31835875,3180,3180,3180,3180,0
|
|
20241007,133300,31835875,3180,3180,3180,3180,0
|
|
20241007,133200,31835875,3180,3180,3180,3180,0
|
|
20241007,133100,31835875,3180,3180,3180,3180,0
|
|
20241007,133000,31835875,3180,3180,3180,3180,0
|
|
20241007,132900,31835875,3180,3180,3180,3180,0
|
|
20241007,132800,31835875,3180,3180,3180,3180,0
|
|
20241007,132700,31835875,3180,3180,3180,3180,0
|
|
20241007,132600,31835875,3180,3180,3180,3180,3
|
|
20241007,132500,31826335,3180,3180,3180,3180,0
|
|
20241007,132400,31826335,3180,3180,3180,3180,0
|
|
20241007,132300,31826335,3180,3180,3180,3180,30
|
|
20241007,132200,31730935,3175,3175,3175,3175,0
|
|
20241007,132100,31730935,3175,3175,3175,3175,1
|
|
20241007,132000,31727760,3175,3175,3175,3175,0
|
|
20241007,131900,31727760,3175,3175,3175,3175,1
|
|
20241007,131800,31724585,3180,3175,3180,3175,31
|
|
20241007,131700,31626010,3180,3175,3180,3175,2
|
|
20241007,131600,31619655,3175,3175,3175,3175,0
|
|
20241007,131500,31619655,3175,3175,3175,3175,1
|
|
20241007,131400,31616480,3175,3175,3175,3175,0
|
|
20241007,131300,31616480,3175,3175,3175,3175,0
|
|
20241007,131200,31616480,3175,3175,3175,3175,0
|
|
20241007,131100,31616480,3175,3175,3175,3175,0
|
|
20241007,131000,31616480,3175,3175,3175,3175,0
|
|
20241007,130900,31616480,3175,3175,3175,3175,0
|
|
20241007,130800,31616480,3175,3175,3175,3175,0
|
|
20241007,130700,31616480,3175,3175,3175,3175,0
|
|
20241007,130600,31616480,3175,3175,3175,3175,0
|
|
20241007,130500,31616480,3175,3175,3175,3175,0
|
|
20241007,130400,31616480,3175,3175,3175,3175,0
|
|
20241007,130300,31616480,3175,3175,3175,3175,0
|
|
20241007,130200,31616480,3175,3175,3175,3175,0
|
|
20241007,130100,31616480,3175,3175,3175,3175,0
|
|
20241007,130000,31616480,3175,3175,3175,3175,0
|
|
20241007,125900,31616480,3175,3175,3175,3175,0
|
|
20241007,125800,31616480,3175,3175,3175,3175,0
|
|
20241007,125700,31616480,3175,3175,3175,3175,0
|
|
20241007,125600,31616480,3175,3175,3175,3175,0
|
|
20241007,125500,31616480,3175,3175,3175,3175,0
|
|
20241007,125400,31616480,3175,3175,3175,3175,0
|
|
20241007,125300,31616480,3175,3175,3175,3175,0
|
|
20241007,125200,31616480,3175,3175,3175,3175,0
|
|
20241007,125100,31616480,3175,3175,3175,3175,0
|
|
20241007,125000,31616480,3175,3175,3175,3175,0
|
|
20241007,124900,31616480,3175,3175,3175,3175,0
|
|
20241007,124800,31616480,3175,3175,3175,3175,0
|
|
20241007,124700,31616480,3175,3175,3175,3175,0
|
|
20241007,124600,31616480,3175,3175,3175,3175,0
|
|
20241007,124500,31616480,3175,3175,3175,3175,0
|
|
20241007,124400,31616480,3175,3175,3175,3175,0
|
|
20241007,124300,31616480,3175,3175,3175,3175,0
|
|
20241007,124200,31616480,3175,3175,3175,3175,0
|
|
20241007,124100,31616480,3175,3175,3175,3175,0
|
|
20241007,124000,31616480,3175,3175,3175,3175,0
|
|
20241007,123900,31616480,3175,3175,3175,3175,0
|
|
20241007,123800,31616480,3175,3175,3175,3175,0
|
|
20241007,123700,31616480,3175,3175,3175,3175,0
|
|
20241007,123600,31616480,3175,3175,3175,3175,0
|
|
20241007,123500,31616480,3175,3175,3175,3175,0
|
|
20241007,123400,31616480,3175,3175,3175,3175,0
|
|
20241007,123300,31616480,3175,3175,3175,3175,0
|
|
20241007,123200,31616480,3175,3175,3175,3175,0
|
|
20241007,123100,31616480,3175,3175,3175,3175,1
|
|
20241007,123000,31613305,3175,3175,3175,3175,0
|
|
20241007,122900,31613305,3175,3175,3175,3175,1
|
|
20241007,122800,31610130,3175,3175,3175,3175,1
|
|
20241007,122700,31606955,3175,3175,3175,3175,0
|
|
20241007,122600,31606955,3175,3175,3175,3175,1
|
|
20241007,122500,31603780,3175,3175,3175,3175,0
|
|
20241007,122400,31603780,3175,3175,3175,3175,0
|
|
20241007,122300,31603780,3175,3175,3175,3175,0
|
|
20241007,122200,31603780,3175,3175,3175,3175,0
|
|
20241007,122100,31603780,3175,3175,3175,3175,0
|
|
20241007,122000,31603780,3175,3175,3175,3175,0
|
|
20241007,121900,31603780,3175,3175,3175,3175,0
|
|
20241007,121800,31603780,3175,3175,3175,3175,0
|
|
20241007,121700,31603780,3175,3175,3175,3175,0
|
|
20241007,121600,31603780,3175,3175,3175,3175,0
|
|
20241007,121500,31603780,3175,3175,3175,3175,0
|
|
20241007,121400,31603780,3175,3175,3175,3175,0
|
|
20241007,121300,31603780,3175,3175,3175,3175,0
|
|
20241007,121200,31603780,3175,3175,3175,3175,0
|
|
20241007,121100,31603780,3175,3175,3175,3175,200
|
|
20241007,121000,30968780,3175,3175,3175,3175,0
|
|
20241007,120900,30968780,3175,3175,3175,3175,0
|
|
20241007,120800,30968780,3175,3175,3175,3175,0
|
|
20241007,120700,30968780,3175,3175,3175,3175,0
|
|
20241007,120600,30968780,3175,3175,3175,3175,0
|
|
20241007,120500,30968780,3175,3175,3175,3175,0
|
|
20241007,120400,30968780,3175,3175,3175,3175,0
|
|
20241007,120300,30968780,3175,3175,3175,3175,0
|
|
20241007,120200,30968780,3175,3175,3175,3175,0
|
|
20241007,120100,30968780,3175,3175,3175,3175,0
|
|
20241007,120000,30968780,3175,3175,3175,3175,0
|
|
20241007,115900,30968780,3175,3175,3175,3175,0
|
|
20241007,115800,30968780,3175,3175,3175,3175,0
|
|
20241007,115700,30968780,3175,3175,3175,3175,0
|
|
20241007,115600,30968780,3175,3175,3175,3175,0
|
|
20241007,115500,30968780,3175,3175,3175,3175,0
|
|
20241007,115400,30968780,3175,3175,3175,3175,0
|
|
20241007,115300,30968780,3175,3175,3175,3175,0
|
|
20241007,115200,30968780,3175,3175,3175,3175,0
|
|
20241007,115100,30968780,3175,3175,3175,3175,0
|
|
20241007,115000,30968780,3175,3175,3175,3175,0
|
|
20241007,114900,30968780,3175,3175,3175,3175,0
|
|
20241007,114800,30968780,3175,3175,3175,3175,0
|
|
20241007,114700,30968780,3175,3175,3175,3175,0
|
|
20241007,114600,30968780,3175,3175,3175,3175,0
|
|
20241007,114500,30968780,3175,3175,3175,3175,0
|
|
20241007,114400,30968780,3175,3175,3175,3175,0
|
|
20241007,114300,30968780,3175,3175,3175,3175,0
|
|
20241007,114200,30968780,3175,3175,3175,3175,0
|
|
20241007,114100,30968780,3175,3175,3175,3175,1
|
|
20241007,114000,30965605,3175,3175,3175,3175,0
|
|
20241007,113900,30965605,3175,3175,3175,3175,1
|
|
20241007,113800,30962430,3175,3180,3180,3175,11
|
|
20241007,113700,30927455,3175,3175,3175,3175,0
|
|
20241007,113600,30927455,3175,3175,3175,3175,1
|
|
20241007,113500,30924280,3180,3180,3180,3180,0
|
|
20241007,113400,30924280,3180,3180,3180,3180,1
|
|
20241007,113300,30921100,3180,3180,3180,3180,0
|
|
20241007,113200,30921100,3180,3180,3180,3180,0
|
|
20241007,113100,30921100,3180,3180,3180,3180,0
|
|
20241007,113000,30921100,3180,3180,3180,3180,0
|
|
20241007,112900,30921100,3180,3180,3180,3180,0
|
|
20241007,112800,30921100,3180,3180,3180,3180,93
|
|
20241007,112700,30625360,3180,3180,3180,3180,0
|
|
20241007,112600,30625360,3180,3180,3180,3180,0
|
|
20241007,112500,30625360,3180,3180,3180,3180,4782
|
|
20241007,112400,15418600,3170,3170,3170,3170,0
|
|
20241007,112300,15418600,3170,3170,3170,3170,0
|
|
20241007,112200,15418600,3170,3170,3170,3170,0
|
|
20241007,112100,15418600,3170,3170,3170,3170,0
|
|
20241007,112000,15418600,3170,3170,3170,3170,0
|
|
20241007,111900,15418600,3170,3170,3170,3170,0
|
|
20241007,111800,15418600,3170,3170,3170,3170,0
|
|
20241007,111700,15418600,3170,3170,3170,3170,0
|
|
20241007,111600,15418600,3170,3170,3170,3170,0
|
|
20241007,111500,15418600,3170,3170,3170,3170,0
|
|
20241007,111400,15418600,3170,3175,3175,3170,11
|
|
20241007,111300,15383690,3175,3175,3175,3175,0
|
|
20241007,111200,15383690,3175,3175,3175,3175,0
|
|
20241007,111100,15383690,3175,3175,3175,3175,0
|
|
20241007,111000,15383690,3175,3175,3175,3175,0
|
|
20241007,110900,15383690,3175,3175,3175,3175,0
|
|
20241007,110800,15383690,3175,3175,3175,3175,0
|
|
20241007,110700,15383690,3175,3175,3175,3175,0
|
|
20241007,110600,15383690,3175,3175,3175,3175,0
|
|
20241007,110500,15383690,3175,3175,3175,3175,0
|
|
20241007,110400,15383690,3175,3175,3175,3175,0
|
|
20241007,110300,15383690,3175,3175,3175,3175,0
|
|
20241007,110200,15383690,3175,3175,3175,3175,100
|
|
20241007,110100,15066190,3175,3175,3175,3175,353
|
|
20241007,110000,13945415,3175,3175,3175,3175,0
|
|
20241007,105900,13945415,3175,3175,3175,3175,0
|
|
20241007,105800,13945415,3175,3175,3175,3175,0
|
|
20241007,105700,13945415,3175,3175,3175,3175,0
|
|
20241007,105600,13945415,3175,3175,3175,3175,0
|
|
20241007,105500,13945415,3175,3175,3175,3175,0
|
|
20241007,105400,13945415,3175,3175,3175,3175,0
|
|
20241007,105300,13945415,3175,3175,3175,3175,0
|
|
20241007,105200,13945415,3175,3175,3175,3175,21
|
|
20241007,105100,13878740,3175,3175,3175,3175,1
|
|
20241007,105000,13875565,3180,3175,3180,3175,51
|
|
20241007,104900,13713390,3175,3175,3175,3175,39
|
|
20241007,104800,13589565,3175,3175,3175,3175,2
|
|
20241007,104700,13583215,3175,3175,3175,3175,0
|
|
20241007,104600,13583215,3175,3175,3175,3175,0
|
|
20241007,104500,13583215,3175,3175,3175,3175,0
|
|
20241007,104400,13583215,3175,3175,3175,3175,0
|
|
20241007,104300,13583215,3175,3175,3175,3175,0
|
|
20241007,104200,13583215,3175,3175,3175,3175,0
|
|
20241007,104100,13583215,3175,3175,3175,3175,0
|
|
20241007,104000,13583215,3175,3175,3175,3175,0
|
|
20241007,103900,13583215,3175,3175,3175,3175,1114
|
|
20241007,103800,10046265,3175,3175,3175,3175,0
|
|
20241007,103700,10046265,3175,3175,3175,3175,3
|
|
20241007,103600,10036740,3170,3170,3170,3170,0
|
|
20241007,103500,10036740,3170,3170,3170,3170,0
|
|
20241007,103400,10036740,3170,3170,3170,3170,0
|
|
20241007,103300,10036740,3170,3170,3170,3170,0
|
|
20241007,103200,10036740,3170,3170,3170,3170,0
|
|
20241007,103100,10036740,3170,3170,3170,3170,0
|
|
20241007,103000,10036740,3170,3170,3170,3170,0
|
|
20241007,102900,10036740,3170,3170,3170,3170,0
|
|
20241007,102800,10036740,3170,3170,3170,3170,0
|
|
20241007,102700,10036740,3170,3170,3170,3170,0
|
|
20241007,102600,10036740,3170,3170,3170,3170,0
|
|
20241007,102500,10036740,3170,3170,3170,3170,81
|
|
20241007,102400,9779970,3175,3175,3175,3175,0
|
|
20241007,102300,9779970,3175,3175,3175,3175,0
|
|
20241007,102200,9779970,3175,3175,3175,3175,0
|
|
20241007,102100,9779970,3175,3175,3175,3175,0
|
|
20241007,102000,9779970,3175,3175,3175,3175,0
|
|
20241007,101900,9779970,3175,3175,3175,3175,0
|
|
20241007,101800,9779970,3175,3175,3175,3175,0
|
|
20241007,101700,9779970,3175,3175,3175,3175,0
|
|
20241007,101600,9779970,3175,3175,3175,3175,0
|
|
20241007,101500,9779970,3175,3175,3175,3175,1
|
|
20241007,101400,9776795,3175,3175,3175,3175,0
|
|
20241007,101300,9776795,3175,3175,3175,3175,0
|
|
20241007,101200,9776795,3175,3175,3175,3175,0
|
|
20241007,101100,9776795,3175,3175,3175,3175,0
|
|
20241007,101000,9776795,3175,3175,3175,3175,4
|
|
20241007,100900,9764095,3175,3175,3175,3175,2
|
|
20241007,100800,9757745,3175,3175,3175,3175,0
|
|
20241007,100700,9757745,3175,3175,3175,3175,0
|
|
20241007,100600,9757745,3175,3175,3175,3175,0
|
|
20241007,100500,9757745,3175,3175,3175,3175,1
|
|
20241007,100400,9754570,3175,3175,3175,3175,2
|
|
20241007,100300,9748220,3175,3175,3175,3175,4
|
|
20241007,100200,9735520,3175,3175,3175,3175,0
|
|
20241007,100100,9735520,3175,3175,3175,3175,0
|
|
20241007,100000,9735520,3175,3175,3175,3175,0
|
|
20241007,095900,9735520,3175,3175,3175,3175,2
|
|
20241007,095800,9729170,3175,3175,3175,3175,1
|
|
20241007,095700,9725995,3175,3175,3175,3175,0
|
|
20241007,095600,9725995,3175,3175,3175,3175,0
|
|
20241007,095500,9725995,3175,3175,3175,3175,0
|
|
20241007,095400,9725995,3175,3175,3175,3175,0
|
|
20241007,095300,9725995,3175,3175,3175,3175,0
|
|
20241007,095200,9725995,3175,3175,3175,3175,0
|
|
20241007,095100,9725995,3175,3175,3175,3175,0
|
|
20241007,095000,9725995,3175,3175,3175,3175,0
|
|
20241007,094900,9725995,3175,3175,3175,3175,69
|
|
20241007,094800,9506920,3175,3175,3175,3175,0
|
|
20241007,094700,9506920,3175,3175,3175,3175,0
|
|
20241007,094600,9506920,3175,3175,3175,3175,0
|
|
20241007,094500,9506920,3175,3175,3175,3175,0
|
|
20241007,094400,9506920,3175,3175,3175,3175,31
|
|
20241007,094300,9408495,3175,3175,3175,3175,900
|
|
20241007,094200,6550995,3175,3175,3175,3175,0
|
|
20241007,094100,6550995,3175,3180,3180,3175,1070
|
|
20241007,094000,3153740,3180,3180,3180,3180,2
|
|
20241007,093900,3147380,3180,3180,3180,3180,3
|
|
20241007,093800,3137840,3180,3180,3180,3180,5
|
|
20241007,093700,3121940,3180,3180,3180,3180,0
|
|
20241007,093600,3121940,3180,3180,3180,3180,0
|
|
20241007,093500,3121940,3180,3180,3180,3180,0
|
|
20241007,093400,3121940,3180,3180,3180,3180,2
|
|
20241007,093300,3115580,3180,3180,3180,3180,100
|
|
20241007,093200,2797580,3180,3180,3180,3180,4
|
|
20241007,093100,2784860,3180,3180,3180,3180,2
|
|
20241007,093000,2778500,3180,3180,3180,3180,4
|
|
20241007,092900,2765780,3175,3175,3175,3175,800
|
|
20241007,092800,225780,3180,3180,3180,3180,40
|
|
20241007,092700,98580,3180,3180,3180,3180,0
|
|
20241007,092600,98580,3180,3180,3180,3180,1
|
|
20241007,092500,95400,3180,3180,3180,3180,0
|
|
20241007,092400,95400,3180,3180,3180,3180,0
|
|
20241007,092300,95400,3180,3180,3180,3180,0
|
|
20241007,092200,95400,3180,3180,3180,3180,0
|
|
20241007,092100,95400,3180,3180,3180,3180,7
|
|
20241007,092000,73140,3180,3180,3180,3180,0
|
|
20241007,091900,73140,3180,3180,3180,3180,0
|
|
20241007,091800,73140,3180,3180,3180,3180,0
|
|
20241007,091700,73140,3180,3180,3180,3180,3
|
|
20241007,091600,63600,3180,3180,3180,3180,0
|
|
20241007,091500,63600,3180,3180,3180,3180,0
|
|
20241007,091400,63600,3180,3180,3180,3180,0
|
|
20241007,091300,63600,3180,3180,3180,3180,0
|
|
20241007,091200,63600,3180,3180,3180,3180,7
|
|
20241007,091100,41340,3180,3180,3180,3180,1
|
|
20241007,091000,38160,3180,3180,3180,3180,0
|
|
20241007,090900,38160,3180,3180,3180,3180,0
|
|
20241007,090800,38160,3180,3180,3180,3180,0
|
|
20241007,090700,38160,3180,3180,3180,3180,10
|
|
20241007,090600,6360,3180,3180,3180,3180,0
|
|
20241007,090500,6360,3180,3180,3180,3180,0
|
|
20241007,090400,6360,3180,3180,3180,3180,0
|
|
20241007,090300,6360,3180,3180,3180,3180,0
|
|
20241007,090200,6360,3180,3180,3180,3180,1
|
|
20241007,090100,3180,3180,3180,3180,3180,0
|
|
20241007,090000,3180,3180,3180,3180,3180,1
|