700 lines
32 KiB
CSV
700 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,203700,65982675,3890,3890,3890,3890,26
|
|
20241014,203600,65982675,3890,3890,3890,3890,0
|
|
20241014,203500,65982675,3890,3890,3890,3890,0
|
|
20241014,203400,65982675,3890,3890,3890,3890,0
|
|
20241014,203300,65982675,3890,3890,3890,3890,0
|
|
20241014,203200,65982675,3890,3890,3890,3890,0
|
|
20241014,203100,65982675,3890,3890,3890,3890,0
|
|
20241014,203000,65982675,3890,3890,3890,3890,0
|
|
20241014,202900,65982675,3890,3890,3890,3890,0
|
|
20241014,202800,65982675,3890,3890,3890,3890,0
|
|
20241014,202700,65982675,3890,3890,3890,3890,0
|
|
20241014,202600,65982675,3890,3890,3890,3890,0
|
|
20241014,202500,65982675,3890,3890,3890,3890,0
|
|
20241014,202400,65982675,3890,3890,3890,3890,0
|
|
20241014,202300,65982675,3890,3890,3890,3890,0
|
|
20241014,202200,65982675,3890,3890,3890,3890,0
|
|
20241014,202100,65982675,3890,3890,3890,3890,0
|
|
20241014,202000,65982675,3890,3890,3890,3890,0
|
|
20241014,201900,65982675,3890,3890,3890,3890,0
|
|
20241014,201800,65982675,3890,3890,3890,3890,0
|
|
20241014,201700,65982675,3890,3890,3890,3890,0
|
|
20241014,201600,65982675,3890,3890,3890,3890,0
|
|
20241014,201500,65982675,3890,3890,3890,3890,0
|
|
20241014,201400,65982675,3890,3890,3890,3890,0
|
|
20241014,201300,65982675,3890,3890,3890,3890,0
|
|
20241014,201200,65982675,3890,3890,3890,3890,0
|
|
20241014,201100,65982675,3890,3890,3890,3890,0
|
|
20241014,201000,65982675,3890,3890,3890,3890,0
|
|
20241014,200900,65982675,3890,3890,3890,3890,0
|
|
20241014,200800,65982675,3890,3890,3890,3890,0
|
|
20241014,200700,65982675,3890,3890,3890,3890,26
|
|
20241014,200600,65982675,3890,3890,3890,3890,0
|
|
20241014,200500,65982675,3890,3890,3890,3890,0
|
|
20241014,200400,65982675,3890,3890,3890,3890,0
|
|
20241014,200300,65982675,3890,3890,3890,3890,0
|
|
20241014,200200,65982675,3890,3890,3890,3890,0
|
|
20241014,200100,65982675,3890,3890,3890,3890,0
|
|
20241014,200000,65982675,3890,3890,3890,3890,0
|
|
20241014,195900,65982675,3890,3890,3890,3890,0
|
|
20241014,195800,65982675,3890,3890,3890,3890,0
|
|
20241014,195700,65982675,3890,3890,3890,3890,0
|
|
20241014,195600,65982675,3890,3890,3890,3890,0
|
|
20241014,195500,65982675,3890,3890,3890,3890,0
|
|
20241014,195400,65982675,3890,3890,3890,3890,0
|
|
20241014,195300,65982675,3890,3890,3890,3890,0
|
|
20241014,195200,65982675,3890,3890,3890,3890,0
|
|
20241014,195100,65982675,3890,3890,3890,3890,0
|
|
20241014,195000,65982675,3890,3890,3890,3890,0
|
|
20241014,194900,65982675,3890,3890,3890,3890,0
|
|
20241014,194800,65982675,3890,3890,3890,3890,0
|
|
20241014,194700,65982675,3890,3890,3890,3890,0
|
|
20241014,194600,65982675,3890,3890,3890,3890,0
|
|
20241014,194500,65982675,3890,3890,3890,3890,0
|
|
20241014,194400,65982675,3890,3890,3890,3890,0
|
|
20241014,194300,65982675,3890,3890,3890,3890,0
|
|
20241014,194200,65982675,3890,3890,3890,3890,0
|
|
20241014,194100,65982675,3890,3890,3890,3890,0
|
|
20241014,194000,65982675,3890,3890,3890,3890,0
|
|
20241014,193900,65982675,3890,3890,3890,3890,0
|
|
20241014,193800,65982675,3890,3890,3890,3890,0
|
|
20241014,193700,65982675,3890,3890,3890,3890,26
|
|
20241014,193600,65982675,3890,3890,3890,3890,0
|
|
20241014,193500,65982675,3890,3890,3890,3890,0
|
|
20241014,193400,65982675,3890,3890,3890,3890,0
|
|
20241014,193300,65982675,3890,3890,3890,3890,0
|
|
20241014,193200,65982675,3890,3890,3890,3890,0
|
|
20241014,193100,65982675,3890,3890,3890,3890,0
|
|
20241014,193000,65982675,3890,3890,3890,3890,0
|
|
20241014,192900,65982675,3890,3890,3890,3890,0
|
|
20241014,192800,65982675,3890,3890,3890,3890,0
|
|
20241014,192700,65982675,3890,3890,3890,3890,0
|
|
20241014,192600,65982675,3890,3890,3890,3890,0
|
|
20241014,192500,65982675,3890,3890,3890,3890,0
|
|
20241014,192400,65982675,3890,3890,3890,3890,0
|
|
20241014,192300,65982675,3890,3890,3890,3890,0
|
|
20241014,192200,65982675,3890,3890,3890,3890,0
|
|
20241014,192100,65982675,3890,3890,3890,3890,0
|
|
20241014,192000,65982675,3890,3890,3890,3890,0
|
|
20241014,191900,65982675,3890,3890,3890,3890,0
|
|
20241014,191800,65982675,3890,3890,3890,3890,0
|
|
20241014,191700,65982675,3890,3890,3890,3890,0
|
|
20241014,191600,65982675,3890,3890,3890,3890,0
|
|
20241014,191500,65982675,3890,3890,3890,3890,0
|
|
20241014,191400,65982675,3890,3890,3890,3890,0
|
|
20241014,191300,65982675,3890,3890,3890,3890,0
|
|
20241014,191200,65982675,3890,3890,3890,3890,0
|
|
20241014,191100,65982675,3890,3890,3890,3890,0
|
|
20241014,191000,65982675,3890,3890,3890,3890,0
|
|
20241014,190900,65982675,3890,3890,3890,3890,0
|
|
20241014,190800,65982675,3890,3890,3890,3890,0
|
|
20241014,190700,65982675,3890,3890,3890,3890,26
|
|
20241014,190600,65982675,3890,3890,3890,3890,0
|
|
20241014,190500,65982675,3890,3890,3890,3890,0
|
|
20241014,190400,65982675,3890,3890,3890,3890,0
|
|
20241014,190300,65982675,3890,3890,3890,3890,0
|
|
20241014,190200,65982675,3890,3890,3890,3890,0
|
|
20241014,190100,65982675,3890,3890,3890,3890,0
|
|
20241014,190000,65982675,3890,3890,3890,3890,0
|
|
20241014,185900,65982675,3890,3890,3890,3890,0
|
|
20241014,185800,65982675,3890,3890,3890,3890,0
|
|
20241014,185700,65982675,3890,3890,3890,3890,0
|
|
20241014,185600,65982675,3890,3890,3890,3890,0
|
|
20241014,185500,65982675,3890,3890,3890,3890,0
|
|
20241014,185400,65982675,3890,3890,3890,3890,0
|
|
20241014,185300,65982675,3890,3890,3890,3890,0
|
|
20241014,185200,65982675,3890,3890,3890,3890,0
|
|
20241014,185100,65982675,3890,3890,3890,3890,0
|
|
20241014,185000,65982675,3890,3890,3890,3890,0
|
|
20241014,184900,65982675,3890,3890,3890,3890,0
|
|
20241014,184800,65982675,3890,3890,3890,3890,0
|
|
20241014,184700,65982675,3890,3890,3890,3890,0
|
|
20241014,184600,65982675,3890,3890,3890,3890,0
|
|
20241014,184500,65982675,3890,3890,3890,3890,0
|
|
20241014,184400,65982675,3890,3890,3890,3890,0
|
|
20241014,184300,65982675,3890,3890,3890,3890,0
|
|
20241014,184200,65982675,3890,3890,3890,3890,0
|
|
20241014,184100,65982675,3890,3890,3890,3890,0
|
|
20241014,184000,65982675,3890,3890,3890,3890,0
|
|
20241014,183900,65982675,3890,3890,3890,3890,0
|
|
20241014,183800,65982675,3890,3890,3890,3890,0
|
|
20241014,183700,65982675,3890,3890,3890,3890,26
|
|
20241014,183600,65982675,3890,3890,3890,3890,0
|
|
20241014,183500,65982675,3890,3890,3890,3890,0
|
|
20241014,183400,65982675,3890,3890,3890,3890,0
|
|
20241014,183300,65982675,3890,3890,3890,3890,0
|
|
20241014,183200,65982675,3890,3890,3890,3890,0
|
|
20241014,183100,65982675,3890,3890,3890,3890,0
|
|
20241014,183000,65982675,3890,3890,3890,3890,0
|
|
20241014,182900,65982675,3890,3890,3890,3890,0
|
|
20241014,182800,65982675,3890,3890,3890,3890,0
|
|
20241014,182700,65982675,3890,3890,3890,3890,0
|
|
20241014,182600,65982675,3890,3890,3890,3890,0
|
|
20241014,182500,65982675,3890,3890,3890,3890,0
|
|
20241014,182400,65982675,3890,3890,3890,3890,0
|
|
20241014,182300,65982675,3890,3890,3890,3890,0
|
|
20241014,182200,65982675,3890,3890,3890,3890,0
|
|
20241014,182100,65982675,3890,3890,3890,3890,0
|
|
20241014,182000,65982675,3890,3890,3890,3890,0
|
|
20241014,181900,65982675,3890,3890,3890,3890,0
|
|
20241014,181800,65982675,3890,3890,3890,3890,0
|
|
20241014,181700,65982675,3890,3890,3890,3890,0
|
|
20241014,181600,65982675,3890,3890,3890,3890,0
|
|
20241014,181500,65982675,3890,3890,3890,3890,0
|
|
20241014,181400,65982675,3890,3890,3890,3890,0
|
|
20241014,181300,65982675,3890,3890,3890,3890,0
|
|
20241014,181200,65982675,3890,3890,3890,3890,0
|
|
20241014,181100,65982675,3890,3890,3890,3890,0
|
|
20241014,181000,65982675,3890,3890,3890,3890,0
|
|
20241014,180900,65982675,3890,3890,3890,3890,0
|
|
20241014,180800,65982675,3890,3890,3890,3890,0
|
|
20241014,180700,65982675,3890,3890,3890,3890,26
|
|
20241014,180600,65982675,3890,3890,3890,3890,0
|
|
20241014,180500,65982675,3890,3890,3890,3890,0
|
|
20241014,180400,65982675,3890,3890,3890,3890,0
|
|
20241014,180300,65982675,3890,3890,3890,3890,0
|
|
20241014,180200,65982675,3890,3890,3890,3890,0
|
|
20241014,180100,65982675,3890,3890,3890,3890,0
|
|
20241014,180000,65982675,3890,3890,3890,3890,0
|
|
20241014,175900,65982675,3890,3890,3890,3890,0
|
|
20241014,175800,65982675,3890,3890,3890,3890,0
|
|
20241014,175700,65982675,3890,3890,3890,3890,0
|
|
20241014,175600,65982675,3890,3890,3890,3890,0
|
|
20241014,175500,65982675,3890,3890,3890,3890,0
|
|
20241014,175400,65982675,3890,3890,3890,3890,0
|
|
20241014,175300,65982675,3890,3890,3890,3890,0
|
|
20241014,175200,65982675,3890,3890,3890,3890,0
|
|
20241014,175100,65982675,3890,3890,3890,3890,0
|
|
20241014,175000,65982675,3890,3890,3890,3890,0
|
|
20241014,174900,65982675,3890,3890,3890,3890,0
|
|
20241014,174800,65982675,3890,3890,3890,3890,0
|
|
20241014,174700,65982675,3890,3890,3890,3890,0
|
|
20241014,174600,65982675,3890,3890,3890,3890,0
|
|
20241014,174500,65982675,3890,3890,3890,3890,0
|
|
20241014,174400,65982675,3890,3890,3890,3890,0
|
|
20241014,174300,65982675,3890,3890,3890,3890,0
|
|
20241014,174200,65982675,3890,3890,3890,3890,0
|
|
20241014,174100,65982675,3890,3890,3890,3890,0
|
|
20241014,174000,65982675,3890,3890,3890,3890,0
|
|
20241014,173900,65982675,3890,3890,3890,3890,0
|
|
20241014,173800,65982675,3890,3890,3890,3890,0
|
|
20241014,173700,65982675,3890,3890,3890,3890,26
|
|
20241014,173600,65982675,3890,3890,3890,3890,0
|
|
20241014,173500,65982675,3890,3890,3890,3890,0
|
|
20241014,173400,65982675,3890,3890,3890,3890,0
|
|
20241014,173300,65982675,3890,3890,3890,3890,0
|
|
20241014,173200,65982675,3890,3890,3890,3890,0
|
|
20241014,173100,65982675,3890,3890,3890,3890,0
|
|
20241014,173000,65982675,3890,3890,3890,3890,0
|
|
20241014,172900,65982675,3890,3890,3890,3890,0
|
|
20241014,172800,65982675,3890,3890,3890,3890,0
|
|
20241014,172700,65982675,3890,3890,3890,3890,0
|
|
20241014,172600,65982675,3890,3890,3890,3890,0
|
|
20241014,172500,65982675,3890,3890,3890,3890,0
|
|
20241014,172400,65982675,3890,3890,3890,3890,0
|
|
20241014,172300,65982675,3890,3890,3890,3890,0
|
|
20241014,172200,65982675,3890,3890,3890,3890,0
|
|
20241014,172100,65982675,3890,3890,3890,3890,0
|
|
20241014,172000,65982675,3890,3890,3890,3890,0
|
|
20241014,171900,65982675,3890,3890,3890,3890,0
|
|
20241014,171800,65982675,3890,3890,3890,3890,0
|
|
20241014,171700,65982675,3890,3890,3890,3890,0
|
|
20241014,171600,65982675,3890,3890,3890,3890,0
|
|
20241014,171500,65982675,3890,3890,3890,3890,0
|
|
20241014,171400,65982675,3890,3890,3890,3890,0
|
|
20241014,171300,65982675,3890,3890,3890,3890,0
|
|
20241014,171200,65982675,3890,3890,3890,3890,0
|
|
20241014,171100,65982675,3890,3890,3890,3890,0
|
|
20241014,171000,65982675,3890,3890,3890,3890,0
|
|
20241014,170900,65982675,3890,3890,3890,3890,0
|
|
20241014,170800,65982675,3890,3890,3890,3890,0
|
|
20241014,170700,65982675,3890,3890,3890,3890,26
|
|
20241014,170600,65982675,3890,3890,3890,3890,0
|
|
20241014,170500,65982675,3890,3890,3890,3890,0
|
|
20241014,170400,65982675,3890,3890,3890,3890,0
|
|
20241014,170300,65982675,3890,3890,3890,3890,0
|
|
20241014,170200,65982675,3890,3890,3890,3890,0
|
|
20241014,170100,65982675,3890,3890,3890,3890,0
|
|
20241014,170000,65982675,3890,3890,3890,3890,0
|
|
20241014,165900,65982675,3890,3890,3890,3890,0
|
|
20241014,165800,65982675,3890,3890,3890,3890,0
|
|
20241014,165700,65982675,3890,3890,3890,3890,0
|
|
20241014,165600,65982675,3890,3890,3890,3890,0
|
|
20241014,165500,65982675,3890,3890,3890,3890,0
|
|
20241014,165400,65982675,3890,3890,3890,3890,0
|
|
20241014,165300,65982675,3890,3890,3890,3890,0
|
|
20241014,165200,65982675,3890,3890,3890,3890,0
|
|
20241014,165100,65982675,3890,3890,3890,3890,0
|
|
20241014,165000,65982675,3890,3890,3890,3890,0
|
|
20241014,164900,65982675,3890,3890,3890,3890,0
|
|
20241014,164800,65982675,3890,3890,3890,3890,0
|
|
20241014,164700,65982675,3890,3890,3890,3890,0
|
|
20241014,164600,65982675,3890,3890,3890,3890,0
|
|
20241014,164500,65982675,3890,3890,3890,3890,0
|
|
20241014,164400,65982675,3890,3890,3890,3890,0
|
|
20241014,164300,65982675,3890,3890,3890,3890,0
|
|
20241014,164200,65982675,3890,3890,3890,3890,0
|
|
20241014,164100,65982675,3890,3890,3890,3890,0
|
|
20241014,164000,65982675,3890,3890,3890,3890,0
|
|
20241014,163900,65982675,3890,3890,3890,3890,0
|
|
20241014,163800,65982675,3890,3890,3890,3890,0
|
|
20241014,163700,65982675,3890,3890,3890,3890,26
|
|
20241014,163600,65982675,3890,3890,3890,3890,0
|
|
20241014,163500,65982675,3890,3890,3890,3890,0
|
|
20241014,163400,65982675,3890,3890,3890,3890,0
|
|
20241014,163300,65982675,3890,3890,3890,3890,0
|
|
20241014,163200,65982675,3890,3890,3890,3890,0
|
|
20241014,163100,65982675,3890,3890,3890,3890,0
|
|
20241014,163000,65982675,3890,3890,3890,3890,0
|
|
20241014,162900,65982675,3890,3890,3890,3890,0
|
|
20241014,162800,65982675,3890,3890,3890,3890,0
|
|
20241014,162700,65982675,3890,3890,3890,3890,0
|
|
20241014,162600,65982675,3890,3890,3890,3890,0
|
|
20241014,162500,65982675,3890,3890,3890,3890,0
|
|
20241014,162400,65982675,3890,3890,3890,3890,0
|
|
20241014,162300,65982675,3890,3890,3890,3890,0
|
|
20241014,162200,65982675,3890,3890,3890,3890,0
|
|
20241014,162100,65982675,3890,3890,3890,3890,0
|
|
20241014,162000,65982675,3890,3890,3890,3890,0
|
|
20241014,161900,65982675,3890,3890,3890,3890,0
|
|
20241014,161800,65982675,3890,3890,3890,3890,0
|
|
20241014,161700,65982675,3890,3890,3890,3890,0
|
|
20241014,161600,65982675,3890,3890,3890,3890,0
|
|
20241014,161500,65982675,3890,3890,3890,3890,0
|
|
20241014,161400,65982675,3890,3890,3890,3890,0
|
|
20241014,161300,65982675,3890,3890,3890,3890,0
|
|
20241014,161200,65982675,3890,3890,3890,3890,0
|
|
20241014,161100,65982675,3890,3890,3890,3890,0
|
|
20241014,161000,65982675,3890,3890,3890,3890,0
|
|
20241014,160900,65982675,3890,3890,3890,3890,0
|
|
20241014,160800,65982675,3890,3890,3890,3890,0
|
|
20241014,160700,65982675,3890,3890,3890,3890,26
|
|
20241014,160600,65982675,3890,3890,3890,3890,0
|
|
20241014,160500,65982675,3890,3890,3890,3890,0
|
|
20241014,160400,65982675,3890,3890,3890,3890,0
|
|
20241014,160300,65982675,3890,3890,3890,3890,0
|
|
20241014,160200,65982675,3890,3890,3890,3890,0
|
|
20241014,160100,65982675,3890,3890,3890,3890,0
|
|
20241014,160000,65982675,3890,3890,3890,3890,0
|
|
20241014,155900,65982675,3890,3890,3890,3890,0
|
|
20241014,155800,65982675,3890,3890,3890,3890,0
|
|
20241014,155700,65982675,3890,3890,3890,3890,0
|
|
20241014,155600,65982675,3890,3890,3890,3890,0
|
|
20241014,155500,65982675,3890,3890,3890,3890,0
|
|
20241014,155400,65982675,3890,3890,3890,3890,0
|
|
20241014,155300,65982675,3890,3890,3890,3890,0
|
|
20241014,155200,65982675,3890,3890,3890,3890,0
|
|
20241014,155100,65982675,3890,3890,3890,3890,0
|
|
20241014,155000,65982675,3890,3890,3890,3890,0
|
|
20241014,154900,65982675,3890,3890,3890,3890,0
|
|
20241014,154800,65982675,3890,3890,3890,3890,0
|
|
20241014,154700,65982675,3890,3890,3890,3890,0
|
|
20241014,154600,65982675,3890,3890,3890,3890,0
|
|
20241014,154500,65982675,3890,3890,3890,3890,0
|
|
20241014,154400,65982675,3890,3890,3890,3890,0
|
|
20241014,154300,65982675,3890,3890,3890,3890,0
|
|
20241014,154200,65982675,3890,3890,3890,3890,0
|
|
20241014,154100,65982675,3890,3890,3890,3890,0
|
|
20241014,154000,65982675,3890,3890,3890,3890,0
|
|
20241014,153900,65982675,3890,3890,3890,3890,0
|
|
20241014,153800,65982675,3890,3890,3890,3890,0
|
|
20241014,153700,65982675,3890,3890,3890,3890,26
|
|
20241014,153600,65982675,3890,3890,3890,3890,0
|
|
20241014,153500,65982675,3890,3890,3890,3890,0
|
|
20241014,153400,65982675,3890,3890,3890,3890,0
|
|
20241014,153300,65982675,3890,3890,3890,3890,0
|
|
20241014,153200,65982675,3890,3890,3890,3890,0
|
|
20241014,153100,65982675,3890,3890,3890,3890,0
|
|
20241014,153000,65982675,3890,3890,3890,3890,26
|
|
20241014,152900,65881535,3890,3890,3890,3890,0
|
|
20241014,152800,65881535,3890,3890,3890,3890,0
|
|
20241014,152700,65881535,3890,3890,3890,3890,0
|
|
20241014,152600,65881535,3890,3890,3890,3890,0
|
|
20241014,152500,65881535,3890,3890,3890,3890,0
|
|
20241014,152400,65881535,3890,3890,3890,3890,0
|
|
20241014,152300,65881535,3890,3890,3890,3890,0
|
|
20241014,152200,65881535,3890,3890,3890,3890,0
|
|
20241014,152100,65881535,3890,3890,3890,3890,0
|
|
20241014,152000,65881535,3890,3890,3890,3890,0
|
|
20241014,151900,65881535,3890,3890,3890,3890,1
|
|
20241014,151800,65877645,3875,3875,3875,3875,200
|
|
20241014,151700,65102645,3875,3875,3875,3875,5
|
|
20241014,151600,65083270,3865,3865,3865,3865,0
|
|
20241014,151500,65083270,3865,3860,3865,3860,647
|
|
20241014,151400,62585615,3865,3865,3865,3865,0
|
|
20241014,151300,62585615,3865,3865,3865,3865,0
|
|
20241014,151200,62585615,3865,3865,3865,3865,0
|
|
20241014,151100,62585615,3865,3865,3865,3865,69
|
|
20241014,151000,62318930,3865,3865,3865,3855,231
|
|
20241014,150900,61428085,3865,3865,3865,3865,0
|
|
20241014,150800,61428085,3865,3865,3865,3865,0
|
|
20241014,150700,61428085,3865,3865,3865,3865,0
|
|
20241014,150600,61428085,3865,3865,3865,3865,0
|
|
20241014,150500,61428085,3865,3875,3875,3855,313
|
|
20241014,150400,60221300,3870,3870,3870,3870,106
|
|
20241014,150300,59811080,3870,3870,3870,3870,50
|
|
20241014,150200,59617580,3870,3870,3870,3870,0
|
|
20241014,150100,59617580,3870,3870,3870,3870,0
|
|
20241014,150000,59617580,3870,3870,3870,3870,0
|
|
20241014,145900,59617580,3870,3870,3870,3870,10
|
|
20241014,145800,59578880,3870,3865,3870,3865,23
|
|
20241014,145700,59489875,3865,3865,3865,3865,0
|
|
20241014,145600,59489875,3865,3865,3865,3865,0
|
|
20241014,145500,59489875,3865,3865,3865,3865,0
|
|
20241014,145400,59489875,3865,3865,3870,3865,17
|
|
20241014,145300,59424165,3870,3870,3870,3870,0
|
|
20241014,145200,59424165,3870,3870,3870,3870,0
|
|
20241014,145100,59424165,3870,3870,3870,3870,0
|
|
20241014,145000,59424165,3870,3870,3870,3870,61
|
|
20241014,144900,59188095,3870,3870,3870,3870,33
|
|
20241014,144800,59060385,3870,3870,3870,3870,0
|
|
20241014,144700,59060385,3870,3870,3870,3870,0
|
|
20241014,144600,59060385,3870,3870,3870,3870,0
|
|
20241014,144500,59060385,3870,3870,3870,3870,201
|
|
20241014,144400,58282515,3890,3890,3890,3890,0
|
|
20241014,144300,58282515,3890,3890,3890,3890,0
|
|
20241014,144200,58282515,3890,3865,3890,3865,11
|
|
20241014,144100,58239845,3880,3880,3880,3880,0
|
|
20241014,144000,58239845,3880,3880,3880,3880,0
|
|
20241014,143900,58239845,3880,3880,3880,3880,0
|
|
20241014,143800,58239845,3880,3880,3880,3880,0
|
|
20241014,143700,58239845,3880,3880,3880,3880,0
|
|
20241014,143600,58239845,3880,3880,3880,3880,0
|
|
20241014,143500,58239845,3880,3880,3880,3880,0
|
|
20241014,143400,58239845,3880,3880,3880,3880,0
|
|
20241014,143300,58239845,3880,3880,3880,3880,0
|
|
20241014,143200,58239845,3880,3880,3880,3880,0
|
|
20241014,143100,58239845,3880,3880,3880,3880,0
|
|
20241014,143000,58239845,3880,3880,3880,3880,0
|
|
20241014,142900,58239845,3880,3880,3880,3880,0
|
|
20241014,142800,58239845,3880,3880,3880,3880,0
|
|
20241014,142700,58239845,3880,3880,3880,3880,0
|
|
20241014,142600,58239845,3880,3880,3880,3880,0
|
|
20241014,142500,58239845,3880,3880,3880,3880,0
|
|
20241014,142400,58239845,3880,3880,3880,3880,0
|
|
20241014,142300,58239845,3880,3880,3880,3880,0
|
|
20241014,142200,58239845,3880,3880,3880,3880,0
|
|
20241014,142100,58239845,3880,3880,3880,3880,0
|
|
20241014,142000,58239845,3880,3880,3880,3880,0
|
|
20241014,141900,58239845,3880,3880,3880,3880,0
|
|
20241014,141800,58239845,3880,3880,3880,3880,0
|
|
20241014,141700,58239845,3880,3865,3880,3865,2
|
|
20241014,141600,58232100,3855,3855,3855,3855,0
|
|
20241014,141500,58232100,3855,3855,3855,3855,0
|
|
20241014,141400,58232100,3855,3855,3855,3855,0
|
|
20241014,141300,58232100,3855,3855,3855,3855,30
|
|
20241014,141200,58116450,3875,3875,3875,3875,0
|
|
20241014,141100,58116450,3875,3875,3875,3875,0
|
|
20241014,141000,58116450,3875,3865,3875,3865,29
|
|
20241014,140900,58004085,3880,3880,3880,3880,0
|
|
20241014,140800,58004085,3880,3880,3880,3880,0
|
|
20241014,140700,58004085,3880,3880,3880,3880,0
|
|
20241014,140600,58004085,3880,3880,3880,3880,0
|
|
20241014,140500,58004085,3880,3880,3880,3880,0
|
|
20241014,140400,58004085,3880,3880,3880,3880,0
|
|
20241014,140300,58004085,3880,3880,3880,3880,0
|
|
20241014,140200,58004085,3880,3880,3880,3880,5
|
|
20241014,140100,57984685,3855,3855,3855,3855,0
|
|
20241014,140000,57984685,3855,3855,3855,3855,0
|
|
20241014,135900,57984685,3855,3855,3855,3855,0
|
|
20241014,135800,57984685,3855,3855,3855,3855,0
|
|
20241014,135700,57984685,3855,3855,3855,3855,1
|
|
20241014,135600,57980830,3880,3860,3880,3860,2
|
|
20241014,135500,57973090,3860,3860,3860,3860,0
|
|
20241014,135400,57973090,3860,3860,3860,3860,1
|
|
20241014,135300,57969230,3860,3860,3875,3860,4602
|
|
20241014,135200,40158520,3860,3860,3860,3860,0
|
|
20241014,135100,40158520,3860,3860,3860,3860,0
|
|
20241014,135000,40158520,3860,3860,3860,3860,0
|
|
20241014,134900,40158520,3860,3860,3860,3860,0
|
|
20241014,134800,40158520,3860,3860,3860,3860,0
|
|
20241014,134700,40158520,3860,3860,3860,3860,0
|
|
20241014,134600,40158520,3860,3860,3860,3860,0
|
|
20241014,134500,40158520,3860,3860,3860,3860,0
|
|
20241014,134400,40158520,3860,3860,3860,3860,0
|
|
20241014,134300,40158520,3860,3860,3860,3860,8
|
|
20241014,134200,40127640,3860,3860,3860,3860,0
|
|
20241014,134100,40127640,3860,3860,3860,3860,0
|
|
20241014,134000,40127640,3860,3860,3860,3860,0
|
|
20241014,133900,40127640,3860,3860,3860,3860,0
|
|
20241014,133800,40127640,3860,3860,3860,3860,0
|
|
20241014,133700,40127640,3860,3860,3860,3860,1
|
|
20241014,133600,40123780,3845,3845,3845,3845,0
|
|
20241014,133500,40123780,3845,3845,3845,3845,0
|
|
20241014,133400,40123780,3845,3845,3845,3845,0
|
|
20241014,133300,40123780,3845,3845,3845,3845,0
|
|
20241014,133200,40123780,3845,3845,3845,3845,0
|
|
20241014,133100,40123780,3845,3845,3845,3845,0
|
|
20241014,133000,40123780,3845,3845,3845,3845,110
|
|
20241014,132900,39700830,3845,3845,3845,3845,252
|
|
20241014,132800,38731890,3845,3845,3845,3845,0
|
|
20241014,132700,38731890,3845,3845,3845,3845,67
|
|
20241014,132600,38474275,3855,3855,3855,3855,14
|
|
20241014,132500,38420305,3855,3855,3855,3855,0
|
|
20241014,132400,38420305,3855,3855,3855,3855,0
|
|
20241014,132300,38420305,3855,3855,3855,3855,0
|
|
20241014,132200,38420305,3855,3855,3855,3855,0
|
|
20241014,132100,38420305,3855,3855,3855,3855,0
|
|
20241014,132000,38420305,3855,3855,3855,3855,0
|
|
20241014,131900,38420305,3855,3855,3855,3855,0
|
|
20241014,131800,38420305,3855,3855,3855,3855,11
|
|
20241014,131700,38377900,3850,3850,3850,3850,0
|
|
20241014,131600,38377900,3850,3850,3850,3850,0
|
|
20241014,131500,38377900,3850,3850,3850,3850,0
|
|
20241014,131400,38377900,3850,3850,3850,3850,0
|
|
20241014,131300,38377900,3850,3850,3850,3850,0
|
|
20241014,131200,38377900,3850,3850,3850,3850,0
|
|
20241014,131100,38377900,3850,3850,3850,3850,2
|
|
20241014,131000,38370200,3850,3850,3850,3850,0
|
|
20241014,130900,38370200,3850,3850,3850,3850,0
|
|
20241014,130800,38370200,3850,3850,3850,3850,0
|
|
20241014,130700,38370200,3850,3850,3850,3850,0
|
|
20241014,130600,38370200,3850,3850,3850,3850,27
|
|
20241014,130500,38266250,3850,3850,3850,3850,24
|
|
20241014,130400,38173850,3850,3850,3850,3850,0
|
|
20241014,130300,38173850,3850,3850,3850,3850,0
|
|
20241014,130200,38173850,3850,3850,3850,3850,0
|
|
20241014,130100,38173850,3850,3850,3850,3850,0
|
|
20241014,130000,38173850,3850,3850,3850,3850,0
|
|
20241014,125900,38173850,3850,3850,3850,3850,0
|
|
20241014,125800,38173850,3850,3850,3850,3850,1
|
|
20241014,125700,38170000,3855,3855,3855,3855,0
|
|
20241014,125600,38170000,3855,3855,3855,3855,0
|
|
20241014,125500,38170000,3855,3855,3855,3855,0
|
|
20241014,125400,38170000,3855,3855,3855,3855,0
|
|
20241014,125300,38170000,3855,3855,3855,3855,3
|
|
20241014,125200,38158435,3845,3850,3850,3845,202
|
|
20241014,125100,37381605,3850,3850,3850,3850,0
|
|
20241014,125000,37381605,3850,3850,3850,3850,0
|
|
20241014,124900,37381605,3850,3850,3850,3850,0
|
|
20241014,124800,37381605,3850,3850,3850,3850,0
|
|
20241014,124700,37381605,3850,3850,3850,3850,0
|
|
20241014,124600,37381605,3850,3850,3850,3850,0
|
|
20241014,124500,37381605,3850,3850,3850,3850,0
|
|
20241014,124400,37381605,3850,3850,3850,3850,0
|
|
20241014,124300,37381605,3850,3850,3850,3850,0
|
|
20241014,124200,37381605,3850,3850,3850,3850,0
|
|
20241014,124100,37381605,3850,3850,3850,3850,0
|
|
20241014,124000,37381605,3850,3850,3850,3850,10
|
|
20241014,123900,37343105,3855,3855,3855,3855,1
|
|
20241014,123800,37339250,3865,3865,3865,3865,1
|
|
20241014,123700,37335385,3880,3880,3880,3880,0
|
|
20241014,123600,37335385,3880,3880,3880,3880,0
|
|
20241014,123500,37335385,3880,3880,3880,3880,0
|
|
20241014,123400,37335385,3880,3880,3880,3880,0
|
|
20241014,123300,37335385,3880,3880,3880,3880,0
|
|
20241014,123200,37335385,3880,3880,3880,3880,0
|
|
20241014,123100,37335385,3880,3880,3880,3880,0
|
|
20241014,123000,37335385,3880,3880,3880,3880,0
|
|
20241014,122900,37335385,3880,3880,3880,3880,0
|
|
20241014,122800,37335385,3880,3880,3880,3880,0
|
|
20241014,122700,37335385,3880,3880,3880,3880,0
|
|
20241014,122600,37335385,3880,3880,3880,3880,0
|
|
20241014,122500,37335385,3880,3880,3880,3880,0
|
|
20241014,122400,37335385,3880,3880,3880,3880,0
|
|
20241014,122300,37335385,3880,3880,3880,3880,0
|
|
20241014,122200,37335385,3880,3880,3880,3880,0
|
|
20241014,122100,37335385,3880,3880,3880,3880,0
|
|
20241014,122000,37335385,3880,3880,3880,3880,0
|
|
20241014,121900,37335385,3880,3880,3880,3880,0
|
|
20241014,121800,37335385,3880,3860,3880,3860,2
|
|
20241014,121700,37327645,3850,3850,3850,3850,0
|
|
20241014,121600,37327645,3850,3850,3850,3850,4
|
|
20241014,121500,37312245,3850,3850,3850,3850,0
|
|
20241014,121400,37312245,3850,3850,3850,3850,0
|
|
20241014,121300,37312245,3850,3850,3850,3850,0
|
|
20241014,121200,37312245,3850,3850,3850,3850,0
|
|
20241014,121100,37312245,3850,3850,3850,3850,10
|
|
20241014,121000,37273745,3880,3880,3880,3880,0
|
|
20241014,120900,37273745,3880,3880,3880,3880,0
|
|
20241014,120800,37273745,3880,3880,3880,3880,0
|
|
20241014,120700,37273745,3880,3880,3880,3880,0
|
|
20241014,120600,37273745,3880,3880,3880,3880,0
|
|
20241014,120500,37273745,3880,3880,3880,3880,0
|
|
20241014,120400,37273745,3880,3880,3880,3880,0
|
|
20241014,120300,37273745,3880,3880,3880,3880,0
|
|
20241014,120200,37273745,3880,3880,3880,3880,0
|
|
20241014,120100,37273745,3880,3880,3880,3880,0
|
|
20241014,120000,37273745,3880,3880,3880,3880,0
|
|
20241014,115900,37273745,3880,3880,3880,3880,0
|
|
20241014,115800,37273745,3880,3880,3880,3880,0
|
|
20241014,115700,37273745,3880,3880,3880,3880,0
|
|
20241014,115600,37273745,3880,3880,3880,3880,0
|
|
20241014,115500,37273745,3880,3880,3880,3880,0
|
|
20241014,115400,37273745,3880,3880,3880,3880,0
|
|
20241014,115300,37273745,3880,3880,3880,3880,0
|
|
20241014,115200,37273745,3880,3855,3880,3855,3
|
|
20241014,115100,37262150,3850,3850,3850,3850,0
|
|
20241014,115000,37262150,3850,3850,3850,3850,10
|
|
20241014,114900,37223650,3850,3850,3850,3850,0
|
|
20241014,114800,37223650,3850,3850,3850,3850,0
|
|
20241014,114700,37223650,3850,3850,3850,3850,0
|
|
20241014,114600,37223650,3850,3850,3850,3850,0
|
|
20241014,114500,37223650,3850,3850,3850,3850,0
|
|
20241014,114400,37223650,3850,3850,3850,3850,0
|
|
20241014,114300,37223650,3850,3850,3850,3850,26
|
|
20241014,114200,37123550,3865,3865,3865,3865,0
|
|
20241014,114100,37123550,3865,3865,3865,3865,15
|
|
20241014,114000,37065575,3880,3880,3880,3880,0
|
|
20241014,113900,37065575,3880,3880,3880,3880,0
|
|
20241014,113800,37065575,3880,3855,3880,3855,12
|
|
20241014,113700,37019170,3870,3870,3870,3870,0
|
|
20241014,113600,37019170,3870,3870,3870,3870,0
|
|
20241014,113500,37019170,3870,3870,3870,3870,0
|
|
20241014,113400,37019170,3870,3870,3870,3870,0
|
|
20241014,113300,37019170,3870,3870,3870,3870,0
|
|
20241014,113200,37019170,3870,3870,3870,3870,0
|
|
20241014,113100,37019170,3870,3855,3870,3855,2
|
|
20241014,113000,37011445,3855,3855,3855,3855,0
|
|
20241014,112900,37011445,3855,3855,3855,3855,0
|
|
20241014,112800,37011445,3855,3855,3855,3855,0
|
|
20241014,112700,37011445,3855,3855,3855,3855,0
|
|
20241014,112600,37011445,3855,3855,3855,3855,0
|
|
20241014,112500,37011445,3855,3855,3855,3855,0
|
|
20241014,112400,37011445,3855,3850,3855,3845,216
|
|
20241014,112300,36180905,3850,3850,3850,3850,1
|
|
20241014,112200,36177055,3875,3840,3875,3840,39
|
|
20241014,112100,36027250,3885,3885,3885,3885,0
|
|
20241014,112000,36027250,3885,3885,3885,3885,0
|
|
20241014,111900,36027250,3885,3885,3885,3885,0
|
|
20241014,111800,36027250,3885,3885,3885,3885,0
|
|
20241014,111700,36027250,3885,3885,3885,3885,0
|
|
20241014,111600,36027250,3885,3885,3885,3885,0
|
|
20241014,111500,36027250,3885,3885,3885,3885,0
|
|
20241014,111400,36027250,3885,3885,3885,3885,0
|
|
20241014,111300,36027250,3885,3885,3885,3885,0
|
|
20241014,111200,36027250,3885,3885,3885,3885,0
|
|
20241014,111100,36027250,3885,3885,3885,3885,0
|
|
20241014,111000,36027250,3885,3885,3885,3885,0
|
|
20241014,110900,36027250,3885,3885,3885,3885,0
|
|
20241014,110800,36027250,3885,3885,3885,3885,0
|
|
20241014,110700,36027250,3885,3850,3885,3850,28
|
|
20241014,110600,35918505,3885,3885,3885,3885,0
|
|
20241014,110500,35918505,3885,3850,3885,3850,2
|
|
20241014,110400,35910770,3840,3840,3840,3840,1900
|
|
20241014,110300,28614770,3885,3850,3885,3850,3
|
|
20241014,110200,28603150,3845,3845,3845,3845,0
|
|
20241014,110100,28603150,3845,3845,3845,3845,0
|
|
20241014,110000,28603150,3845,3845,3845,3845,0
|
|
20241014,105900,28603150,3845,3845,3845,3845,0
|
|
20241014,105800,28603150,3845,3845,3845,3845,0
|
|
20241014,105700,28603150,3845,3845,3845,3845,0
|
|
20241014,105600,28603150,3845,3845,3845,3845,0
|
|
20241014,105500,28603150,3845,3845,3845,3845,0
|
|
20241014,105400,28603150,3845,3845,3845,3845,0
|
|
20241014,105300,28603150,3845,3845,3845,3845,0
|
|
20241014,105200,28603150,3845,3845,3845,3845,0
|
|
20241014,105100,28603150,3845,3845,3845,3845,32
|
|
20241014,105000,28480110,3890,3850,3890,3850,650
|
|
20241014,104900,25977410,3850,3850,3850,3850,5
|
|
20241014,104800,25958160,3840,3840,3840,3840,20
|
|
20241014,104700,25881360,3860,3860,3860,3860,0
|
|
20241014,104600,25881360,3860,3860,3860,3860,0
|
|
20241014,104500,25881360,3860,3860,3860,3860,0
|
|
20241014,104400,25881360,3860,3860,3860,3860,0
|
|
20241014,104300,25881360,3860,3860,3860,3860,0
|
|
20241014,104200,25881360,3860,3860,3860,3860,0
|
|
20241014,104100,25881360,3860,3860,3860,3860,0
|
|
20241014,104000,25881360,3860,3860,3860,3860,0
|
|
20241014,103900,25881360,3860,3860,3860,3860,0
|
|
20241014,103800,25881360,3860,3860,3860,3860,0
|
|
20241014,103700,25881360,3860,3860,3860,3860,0
|
|
20241014,103600,25881360,3860,3860,3860,3860,0
|
|
20241014,103500,25881360,3860,3840,3860,3840,31
|
|
20241014,103400,25762260,3845,3845,3845,3845,0
|
|
20241014,103300,25762260,3845,3845,3845,3845,0
|
|
20241014,103200,25762260,3845,3845,3845,3845,0
|
|
20241014,103100,25762260,3845,3845,3845,3845,0
|
|
20241014,103000,25762260,3845,3845,3845,3845,10
|
|
20241014,102900,25723810,3870,3870,3870,3870,0
|
|
20241014,102800,25723810,3870,3870,3870,3870,0
|
|
20241014,102700,25723810,3870,3870,3870,3870,0
|
|
20241014,102600,25723810,3870,3870,3870,3870,0
|
|
20241014,102500,25723810,3870,3870,3870,3870,0
|
|
20241014,102400,25723810,3870,3870,3870,3870,0
|
|
20241014,102300,25723810,3870,3870,3870,3870,0
|
|
20241014,102200,25723810,3870,3870,3870,3870,0
|
|
20241014,102100,25723810,3870,3870,3870,3870,0
|
|
20241014,102000,25723810,3870,3870,3870,3870,0
|
|
20241014,101900,25723810,3870,3870,3870,3870,0
|
|
20241014,101800,25723810,3870,3870,3870,3870,0
|
|
20241014,101700,25723810,3870,3870,3870,3870,0
|
|
20241014,101600,25723810,3870,3870,3870,3870,0
|
|
20241014,101500,25723810,3870,3870,3870,3870,0
|
|
20241014,101400,25723810,3870,3870,3870,3870,0
|
|
20241014,101300,25723810,3870,3870,3870,3870,0
|
|
20241014,101200,25723810,3870,3870,3870,3870,15
|
|
20241014,101100,25665760,3865,3850,3915,3850,213
|
|
20241014,101000,24833690,3865,3850,3865,3850,5
|
|
20241014,100900,24814380,3875,3875,3875,3875,15
|
|
20241014,100800,24756255,3860,3865,3895,3860,203
|
|
20241014,100700,23965740,3895,3865,3895,3865,3
|
|
20241014,100600,23954115,3865,3850,3905,3850,308
|
|
20241014,100500,22763685,3850,3850,3850,3850,100
|
|
20241014,100400,22378685,3865,3865,3865,3865,0
|
|
20241014,100300,22378685,3865,3865,3865,3865,0
|
|
20241014,100200,22378685,3865,3865,3865,3865,0
|
|
20241014,100100,22378685,3865,3865,3865,3865,0
|
|
20241014,100000,22378685,3865,3865,3865,3865,0
|
|
20241014,095900,22378685,3865,3865,3895,3865,5
|
|
20241014,095800,22359300,3900,3900,3900,3900,0
|
|
20241014,095700,22359300,3900,3855,3900,3855,5
|
|
20241014,095600,22339845,3870,3870,3870,3870,0
|
|
20241014,095500,22339845,3870,3870,3870,3870,0
|
|
20241014,095400,22339845,3870,3855,3905,3855,45
|
|
20241014,095300,22165230,3875,3850,3875,3850,227
|
|
20241014,095200,21285715,3855,3855,3870,3855,5
|
|
20241014,095100,21266395,3850,3850,3850,3850,0
|
|
20241014,095000,21266395,3850,3850,3850,3850,1
|
|
20241014,094900,21262545,3875,3875,3875,3875,0
|
|
20241014,094800,21262545,3875,3875,3875,3875,87
|
|
20241014,094700,20925420,3865,3850,3865,3850,86
|
|
20241014,094600,20593775,3850,3850,3855,3850,8
|
|
20241014,094500,20562955,3865,3865,3865,3865,0
|
|
20241014,094400,20562955,3865,3865,3865,3865,0
|
|
20241014,094300,20562955,3865,3845,3865,3840,361
|
|
20241014,094200,19175545,3845,3845,3845,3845,0
|
|
20241014,094100,19175545,3845,3845,3845,3845,0
|
|
20241014,094000,19175545,3845,3845,3845,3845,0
|
|
20241014,093900,19175545,3845,3845,3845,3845,1
|
|
20241014,093800,19171700,3880,3880,3880,3880,0
|
|
20241014,093700,19171700,3880,3880,3880,3880,0
|
|
20241014,093600,19171700,3880,3880,3880,3880,0
|
|
20241014,093500,19171700,3880,3880,3880,3880,0
|
|
20241014,093400,19171700,3880,3880,3880,3880,0
|
|
20241014,093300,19171700,3880,3880,3880,3880,0
|
|
20241014,093200,19171700,3880,3880,3880,3880,15
|
|
20241014,093100,19113500,3895,3870,3895,3870,18
|
|
20241014,093000,19043580,3890,3870,3890,3870,12
|
|
20241014,092900,18997020,3880,3880,3880,3880,0
|
|
20241014,092800,18997020,3880,3865,3880,3865,5
|
|
20241014,092700,18977645,3855,3890,3890,3855,17
|
|
20241014,092600,18911585,3890,3865,3890,3865,11
|
|
20241014,092500,18868895,3865,3850,3865,3850,306
|
|
20241014,092400,17689970,3850,3840,3850,3840,26
|
|
20241014,092300,17589880,3840,3840,3840,3840,1
|
|
20241014,092200,17586040,3840,3840,3840,3840,132
|
|
20241014,092100,17079160,3840,3840,3840,3840,426
|
|
20241014,092000,15443320,3865,3850,3865,3850,4
|
|
20241014,091900,15427875,3845,3850,3850,3845,700
|
|
20241014,091800,12736370,3875,3875,3875,3875,0
|
|
20241014,091700,12736370,3875,3875,3875,3875,0
|
|
20241014,091600,12736370,3875,3875,3875,3875,0
|
|
20241014,091500,12736370,3875,3875,3875,3875,0
|
|
20241014,091400,12736370,3875,3875,3875,3875,0
|
|
20241014,091300,12736370,3875,3875,3875,3875,5
|
|
20241014,091200,12716995,3865,3865,3865,3865,0
|
|
20241014,091100,12716995,3865,3865,3865,3865,0
|
|
20241014,091000,12716995,3865,3860,3865,3860,36
|
|
20241014,090900,12577940,3850,3850,3850,3850,240
|
|
20241014,090800,11653940,3850,3850,3850,3850,1
|
|
20241014,090700,11650090,3875,3875,3875,3875,10
|
|
20241014,090600,11611340,3840,3840,3840,3840,1
|
|
20241014,090500,11607500,3880,3890,3890,3880,3
|
|
20241014,090400,11595840,3890,3890,3890,3890,1
|
|
20241014,090300,11591950,3890,3885,3890,3885,278
|
|
20241014,090200,10510540,3890,3905,3905,3890,580
|
|
20241014,090100,8245875,3890,3890,3890,3890,0
|
|
20241014,090000,8245875,3890,3895,3900,3890,2117
|