653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,195000,34549255,3690,3690,3690,3690,355
|
|
20241015,194900,34549255,3690,3690,3690,3690,0
|
|
20241015,194800,34549255,3690,3690,3690,3690,0
|
|
20241015,194700,34549255,3690,3690,3690,3690,0
|
|
20241015,194600,34549255,3690,3690,3690,3690,0
|
|
20241015,194500,34549255,3690,3690,3690,3690,0
|
|
20241015,194400,34549255,3690,3690,3690,3690,0
|
|
20241015,194300,34549255,3690,3690,3690,3690,0
|
|
20241015,194200,34549255,3690,3690,3690,3690,0
|
|
20241015,194100,34549255,3690,3690,3690,3690,0
|
|
20241015,194000,34549255,3690,3690,3690,3690,0
|
|
20241015,193900,34549255,3690,3690,3690,3690,0
|
|
20241015,193800,34549255,3690,3690,3690,3690,0
|
|
20241015,193700,34549255,3690,3690,3690,3690,0
|
|
20241015,193600,34549255,3690,3690,3690,3690,0
|
|
20241015,193500,34549255,3690,3690,3690,3690,0
|
|
20241015,193400,34549255,3690,3690,3690,3690,0
|
|
20241015,193300,34549255,3690,3690,3690,3690,0
|
|
20241015,193200,34549255,3690,3690,3690,3690,0
|
|
20241015,193100,34549255,3690,3690,3690,3690,0
|
|
20241015,193000,34549255,3690,3690,3690,3690,0
|
|
20241015,192900,34549255,3690,3690,3690,3690,0
|
|
20241015,192800,34549255,3690,3690,3690,3690,0
|
|
20241015,192700,34549255,3690,3690,3690,3690,0
|
|
20241015,192600,34549255,3690,3690,3690,3690,0
|
|
20241015,192500,34549255,3690,3690,3690,3690,0
|
|
20241015,192400,34549255,3690,3690,3690,3690,0
|
|
20241015,192300,34549255,3690,3690,3690,3690,0
|
|
20241015,192200,34549255,3690,3690,3690,3690,0
|
|
20241015,192100,34549255,3690,3690,3690,3690,0
|
|
20241015,192000,34549255,3690,3690,3690,3690,355
|
|
20241015,191900,34549255,3690,3690,3690,3690,0
|
|
20241015,191800,34549255,3690,3690,3690,3690,0
|
|
20241015,191700,34549255,3690,3690,3690,3690,0
|
|
20241015,191600,34549255,3690,3690,3690,3690,0
|
|
20241015,191500,34549255,3690,3690,3690,3690,0
|
|
20241015,191400,34549255,3690,3690,3690,3690,0
|
|
20241015,191300,34549255,3690,3690,3690,3690,0
|
|
20241015,191200,34549255,3690,3690,3690,3690,0
|
|
20241015,191100,34549255,3690,3690,3690,3690,0
|
|
20241015,191000,34549255,3690,3690,3690,3690,0
|
|
20241015,190900,34549255,3690,3690,3690,3690,0
|
|
20241015,190800,34549255,3690,3690,3690,3690,0
|
|
20241015,190700,34549255,3690,3690,3690,3690,0
|
|
20241015,190600,34549255,3690,3690,3690,3690,0
|
|
20241015,190500,34549255,3690,3690,3690,3690,0
|
|
20241015,190400,34549255,3690,3690,3690,3690,0
|
|
20241015,190300,34549255,3690,3690,3690,3690,0
|
|
20241015,190200,34549255,3690,3690,3690,3690,0
|
|
20241015,190100,34549255,3690,3690,3690,3690,0
|
|
20241015,190000,34549255,3690,3690,3690,3690,0
|
|
20241015,185900,34549255,3690,3690,3690,3690,0
|
|
20241015,185800,34549255,3690,3690,3690,3690,0
|
|
20241015,185700,34549255,3690,3690,3690,3690,0
|
|
20241015,185600,34549255,3690,3690,3690,3690,0
|
|
20241015,185500,34549255,3690,3690,3690,3690,0
|
|
20241015,185400,34549255,3690,3690,3690,3690,0
|
|
20241015,185300,34549255,3690,3690,3690,3690,0
|
|
20241015,185200,34549255,3690,3690,3690,3690,0
|
|
20241015,185100,34549255,3690,3690,3690,3690,0
|
|
20241015,185000,34549255,3690,3690,3690,3690,355
|
|
20241015,184900,34549255,3690,3690,3690,3690,0
|
|
20241015,184800,34549255,3690,3690,3690,3690,0
|
|
20241015,184700,34549255,3690,3690,3690,3690,0
|
|
20241015,184600,34549255,3690,3690,3690,3690,0
|
|
20241015,184500,34549255,3690,3690,3690,3690,0
|
|
20241015,184400,34549255,3690,3690,3690,3690,0
|
|
20241015,184300,34549255,3690,3690,3690,3690,0
|
|
20241015,184200,34549255,3690,3690,3690,3690,0
|
|
20241015,184100,34549255,3690,3690,3690,3690,0
|
|
20241015,184000,34549255,3690,3690,3690,3690,0
|
|
20241015,183900,34549255,3690,3690,3690,3690,0
|
|
20241015,183800,34549255,3690,3690,3690,3690,0
|
|
20241015,183700,34549255,3690,3690,3690,3690,0
|
|
20241015,183600,34549255,3690,3690,3690,3690,0
|
|
20241015,183500,34549255,3690,3690,3690,3690,0
|
|
20241015,183400,34549255,3690,3690,3690,3690,0
|
|
20241015,183300,34549255,3690,3690,3690,3690,0
|
|
20241015,183200,34549255,3690,3690,3690,3690,0
|
|
20241015,183100,34549255,3690,3690,3690,3690,0
|
|
20241015,183000,34549255,3690,3690,3690,3690,0
|
|
20241015,182900,34549255,3690,3690,3690,3690,0
|
|
20241015,182800,34549255,3690,3690,3690,3690,0
|
|
20241015,182700,34549255,3690,3690,3690,3690,0
|
|
20241015,182600,34549255,3690,3690,3690,3690,0
|
|
20241015,182500,34549255,3690,3690,3690,3690,0
|
|
20241015,182400,34549255,3690,3690,3690,3690,0
|
|
20241015,182300,34549255,3690,3690,3690,3690,0
|
|
20241015,182200,34549255,3690,3690,3690,3690,0
|
|
20241015,182100,34549255,3690,3690,3690,3690,0
|
|
20241015,182000,34549255,3690,3690,3690,3690,355
|
|
20241015,181900,34549255,3690,3690,3690,3690,0
|
|
20241015,181800,34549255,3690,3690,3690,3690,0
|
|
20241015,181700,34549255,3690,3690,3690,3690,0
|
|
20241015,181600,34549255,3690,3690,3690,3690,0
|
|
20241015,181500,34549255,3690,3690,3690,3690,0
|
|
20241015,181400,34549255,3690,3690,3690,3690,0
|
|
20241015,181300,34549255,3690,3690,3690,3690,0
|
|
20241015,181200,34549255,3690,3690,3690,3690,0
|
|
20241015,181100,34549255,3690,3690,3690,3690,0
|
|
20241015,181000,34549255,3690,3690,3690,3690,0
|
|
20241015,180900,34549255,3690,3690,3690,3690,0
|
|
20241015,180800,34549255,3690,3690,3690,3690,0
|
|
20241015,180700,34549255,3690,3690,3690,3690,0
|
|
20241015,180600,34549255,3690,3690,3690,3690,0
|
|
20241015,180500,34549255,3690,3690,3690,3690,0
|
|
20241015,180400,34549255,3690,3690,3690,3690,0
|
|
20241015,180300,34549255,3690,3690,3690,3690,0
|
|
20241015,180200,34549255,3690,3690,3690,3690,0
|
|
20241015,180100,34549255,3690,3690,3690,3690,0
|
|
20241015,180000,34549255,3690,3690,3690,3690,0
|
|
20241015,175900,34549255,3690,3690,3690,3690,0
|
|
20241015,175800,34549255,3690,3690,3690,3690,0
|
|
20241015,175700,34549255,3690,3690,3690,3690,0
|
|
20241015,175600,34549255,3690,3690,3690,3690,0
|
|
20241015,175500,34549255,3690,3690,3690,3690,0
|
|
20241015,175400,34549255,3690,3690,3690,3690,0
|
|
20241015,175300,34549255,3690,3690,3690,3690,0
|
|
20241015,175200,34549255,3690,3690,3690,3690,0
|
|
20241015,175100,34549255,3690,3690,3690,3690,0
|
|
20241015,175000,34549255,3690,3690,3690,3690,355
|
|
20241015,174900,34549255,3690,3690,3690,3690,0
|
|
20241015,174800,34549255,3690,3690,3690,3690,0
|
|
20241015,174700,34549255,3690,3690,3690,3690,0
|
|
20241015,174600,34549255,3690,3690,3690,3690,0
|
|
20241015,174500,34549255,3690,3690,3690,3690,0
|
|
20241015,174400,34549255,3690,3690,3690,3690,0
|
|
20241015,174300,34549255,3690,3690,3690,3690,0
|
|
20241015,174200,34549255,3690,3690,3690,3690,0
|
|
20241015,174100,34549255,3690,3690,3690,3690,0
|
|
20241015,174000,34549255,3690,3690,3690,3690,0
|
|
20241015,173900,34549255,3690,3690,3690,3690,0
|
|
20241015,173800,34549255,3690,3690,3690,3690,0
|
|
20241015,173700,34549255,3690,3690,3690,3690,0
|
|
20241015,173600,34549255,3690,3690,3690,3690,0
|
|
20241015,173500,34549255,3690,3690,3690,3690,0
|
|
20241015,173400,34549255,3690,3690,3690,3690,0
|
|
20241015,173300,34549255,3690,3690,3690,3690,0
|
|
20241015,173200,34549255,3690,3690,3690,3690,0
|
|
20241015,173100,34549255,3690,3690,3690,3690,0
|
|
20241015,173000,34549255,3690,3690,3690,3690,0
|
|
20241015,172900,34549255,3690,3690,3690,3690,0
|
|
20241015,172800,34549255,3690,3690,3690,3690,0
|
|
20241015,172700,34549255,3690,3690,3690,3690,0
|
|
20241015,172600,34549255,3690,3690,3690,3690,0
|
|
20241015,172500,34549255,3690,3690,3690,3690,0
|
|
20241015,172400,34549255,3690,3690,3690,3690,0
|
|
20241015,172300,34549255,3690,3690,3690,3690,0
|
|
20241015,172200,34549255,3690,3690,3690,3690,0
|
|
20241015,172100,34549255,3690,3690,3690,3690,0
|
|
20241015,172000,34549255,3690,3690,3690,3690,355
|
|
20241015,171900,34549255,3690,3690,3690,3690,0
|
|
20241015,171800,34549255,3690,3690,3690,3690,0
|
|
20241015,171700,34549255,3690,3690,3690,3690,0
|
|
20241015,171600,34549255,3690,3690,3690,3690,0
|
|
20241015,171500,34549255,3690,3690,3690,3690,0
|
|
20241015,171400,34549255,3690,3690,3690,3690,0
|
|
20241015,171300,34549255,3690,3690,3690,3690,0
|
|
20241015,171200,34549255,3690,3690,3690,3690,0
|
|
20241015,171100,34549255,3690,3690,3690,3690,0
|
|
20241015,171000,34549255,3690,3690,3690,3690,0
|
|
20241015,170900,34549255,3690,3690,3690,3690,0
|
|
20241015,170800,34549255,3690,3690,3690,3690,0
|
|
20241015,170700,34549255,3690,3690,3690,3690,0
|
|
20241015,170600,34549255,3690,3690,3690,3690,0
|
|
20241015,170500,34549255,3690,3690,3690,3690,0
|
|
20241015,170400,34549255,3690,3690,3690,3690,0
|
|
20241015,170300,34549255,3690,3690,3690,3690,0
|
|
20241015,170200,34549255,3690,3690,3690,3690,0
|
|
20241015,170100,34549255,3690,3690,3690,3690,0
|
|
20241015,170000,34549255,3690,3690,3690,3690,0
|
|
20241015,165900,34549255,3690,3690,3690,3690,0
|
|
20241015,165800,34549255,3690,3690,3690,3690,0
|
|
20241015,165700,34549255,3690,3690,3690,3690,0
|
|
20241015,165600,34549255,3690,3690,3690,3690,0
|
|
20241015,165500,34549255,3690,3690,3690,3690,0
|
|
20241015,165400,34549255,3690,3690,3690,3690,0
|
|
20241015,165300,34549255,3690,3690,3690,3690,0
|
|
20241015,165200,34549255,3690,3690,3690,3690,0
|
|
20241015,165100,34549255,3690,3690,3690,3690,0
|
|
20241015,165000,34549255,3690,3690,3690,3690,355
|
|
20241015,164900,34549255,3690,3690,3690,3690,0
|
|
20241015,164800,34549255,3690,3690,3690,3690,0
|
|
20241015,164700,34549255,3690,3690,3690,3690,0
|
|
20241015,164600,34549255,3690,3690,3690,3690,0
|
|
20241015,164500,34549255,3690,3690,3690,3690,0
|
|
20241015,164400,34549255,3690,3690,3690,3690,0
|
|
20241015,164300,34549255,3690,3690,3690,3690,0
|
|
20241015,164200,34549255,3690,3690,3690,3690,0
|
|
20241015,164100,34549255,3690,3690,3690,3690,0
|
|
20241015,164000,34549255,3690,3690,3690,3690,0
|
|
20241015,163900,34549255,3690,3690,3690,3690,0
|
|
20241015,163800,34549255,3690,3690,3690,3690,0
|
|
20241015,163700,34549255,3690,3690,3690,3690,0
|
|
20241015,163600,34549255,3690,3690,3690,3690,0
|
|
20241015,163500,34549255,3690,3690,3690,3690,0
|
|
20241015,163400,34549255,3690,3690,3690,3690,0
|
|
20241015,163300,34549255,3690,3690,3690,3690,0
|
|
20241015,163200,34549255,3690,3690,3690,3690,0
|
|
20241015,163100,34549255,3690,3690,3690,3690,0
|
|
20241015,163000,34549255,3690,3690,3690,3690,0
|
|
20241015,162900,34549255,3690,3690,3690,3690,0
|
|
20241015,162800,34549255,3690,3690,3690,3690,0
|
|
20241015,162700,34549255,3690,3690,3690,3690,0
|
|
20241015,162600,34549255,3690,3690,3690,3690,0
|
|
20241015,162500,34549255,3690,3690,3690,3690,0
|
|
20241015,162400,34549255,3690,3690,3690,3690,0
|
|
20241015,162300,34549255,3690,3690,3690,3690,0
|
|
20241015,162200,34549255,3690,3690,3690,3690,0
|
|
20241015,162100,34549255,3690,3690,3690,3690,0
|
|
20241015,162000,34549255,3690,3690,3690,3690,355
|
|
20241015,161900,34549255,3690,3690,3690,3690,0
|
|
20241015,161800,34549255,3690,3690,3690,3690,0
|
|
20241015,161700,34549255,3690,3690,3690,3690,0
|
|
20241015,161600,34549255,3690,3690,3690,3690,0
|
|
20241015,161500,34549255,3690,3690,3690,3690,0
|
|
20241015,161400,34549255,3690,3690,3690,3690,0
|
|
20241015,161300,34549255,3690,3690,3690,3690,0
|
|
20241015,161200,34549255,3690,3690,3690,3690,0
|
|
20241015,161100,34549255,3690,3690,3690,3690,0
|
|
20241015,161000,34549255,3690,3690,3690,3690,0
|
|
20241015,160900,34549255,3690,3690,3690,3690,0
|
|
20241015,160800,34549255,3690,3690,3690,3690,0
|
|
20241015,160700,34549255,3690,3690,3690,3690,0
|
|
20241015,160600,34549255,3690,3690,3690,3690,0
|
|
20241015,160500,34549255,3690,3690,3690,3690,0
|
|
20241015,160400,34549255,3690,3690,3690,3690,0
|
|
20241015,160300,34549255,3690,3690,3690,3690,0
|
|
20241015,160200,34549255,3690,3690,3690,3690,0
|
|
20241015,160100,34549255,3690,3690,3690,3690,0
|
|
20241015,160000,34549255,3690,3690,3690,3690,0
|
|
20241015,155900,34549255,3690,3690,3690,3690,0
|
|
20241015,155800,34549255,3690,3690,3690,3690,0
|
|
20241015,155700,34549255,3690,3690,3690,3690,0
|
|
20241015,155600,34549255,3690,3690,3690,3690,0
|
|
20241015,155500,34549255,3690,3690,3690,3690,0
|
|
20241015,155400,34549255,3690,3690,3690,3690,0
|
|
20241015,155300,34549255,3690,3690,3690,3690,0
|
|
20241015,155200,34549255,3690,3690,3690,3690,0
|
|
20241015,155100,34549255,3690,3690,3690,3690,0
|
|
20241015,155000,34549255,3690,3690,3690,3690,355
|
|
20241015,154900,34549255,3690,3690,3690,3690,0
|
|
20241015,154800,34549255,3690,3690,3690,3690,0
|
|
20241015,154700,34549255,3690,3690,3690,3690,0
|
|
20241015,154600,34549255,3690,3690,3690,3690,0
|
|
20241015,154500,34549255,3690,3690,3690,3690,0
|
|
20241015,154400,34549255,3690,3690,3690,3690,0
|
|
20241015,154300,34549255,3690,3690,3690,3690,0
|
|
20241015,154200,34549255,3690,3690,3690,3690,0
|
|
20241015,154100,34549255,3690,3690,3690,3690,0
|
|
20241015,154000,34549255,3690,3690,3690,3690,0
|
|
20241015,153900,34549255,3690,3690,3690,3690,0
|
|
20241015,153800,34549255,3690,3690,3690,3690,0
|
|
20241015,153700,34549255,3690,3690,3690,3690,0
|
|
20241015,153600,34549255,3690,3690,3690,3690,0
|
|
20241015,153500,34549255,3690,3690,3690,3690,0
|
|
20241015,153400,34549255,3690,3690,3690,3690,0
|
|
20241015,153300,34549255,3690,3690,3690,3690,0
|
|
20241015,153200,34549255,3690,3690,3690,3690,0
|
|
20241015,153100,34549255,3690,3690,3690,3690,0
|
|
20241015,153000,34549255,3690,3690,3690,3690,355
|
|
20241015,152900,33239305,3665,3665,3665,3665,0
|
|
20241015,152800,33239305,3665,3665,3665,3665,0
|
|
20241015,152700,33239305,3665,3665,3665,3665,0
|
|
20241015,152600,33239305,3665,3665,3665,3665,0
|
|
20241015,152500,33239305,3665,3665,3665,3665,0
|
|
20241015,152400,33239305,3665,3665,3665,3665,0
|
|
20241015,152300,33239305,3665,3665,3665,3665,0
|
|
20241015,152200,33239305,3665,3665,3665,3665,0
|
|
20241015,152100,33239305,3665,3665,3665,3665,0
|
|
20241015,152000,33239305,3665,3665,3665,3665,0
|
|
20241015,151900,33239305,3665,3665,3665,3665,68
|
|
20241015,151800,32990085,3665,3665,3665,3665,0
|
|
20241015,151700,32990085,3665,3665,3665,3665,1
|
|
20241015,151600,32986420,3665,3665,3665,3665,0
|
|
20241015,151500,32986420,3665,3665,3665,3665,50
|
|
20241015,151400,32803170,3665,3665,3665,3665,0
|
|
20241015,151300,32803170,3665,3665,3665,3660,24
|
|
20241015,151200,32715225,3665,3665,3665,3665,72
|
|
20241015,151100,32451345,3665,3665,3665,3665,3
|
|
20241015,151000,32440350,3660,3660,3660,3660,0
|
|
20241015,150900,32440350,3660,3660,3660,3660,0
|
|
20241015,150800,32440350,3660,3660,3660,3660,0
|
|
20241015,150700,32440350,3660,3660,3660,3660,0
|
|
20241015,150600,32440350,3660,3660,3660,3660,0
|
|
20241015,150500,32440350,3660,3660,3660,3660,0
|
|
20241015,150400,32440350,3660,3660,3660,3660,0
|
|
20241015,150300,32440350,3660,3660,3660,3660,0
|
|
20241015,150200,32440350,3660,3660,3660,3660,0
|
|
20241015,150100,32440350,3660,3660,3660,3660,0
|
|
20241015,150000,32440350,3660,3660,3660,3660,0
|
|
20241015,145900,32440350,3660,3660,3660,3660,0
|
|
20241015,145800,32440350,3660,3660,3660,3660,0
|
|
20241015,145700,32440350,3660,3670,3670,3660,709
|
|
20241015,145600,29844000,3670,3670,3670,3670,0
|
|
20241015,145500,29844000,3670,3670,3670,3670,75
|
|
20241015,145400,29568750,3675,3675,3675,3675,0
|
|
20241015,145300,29568750,3675,3675,3675,3675,22
|
|
20241015,145200,29487900,3690,3690,3690,3690,0
|
|
20241015,145100,29487900,3690,3690,3690,3690,0
|
|
20241015,145000,29487900,3690,3690,3690,3690,0
|
|
20241015,144900,29487900,3690,3690,3690,3690,0
|
|
20241015,144800,29487900,3690,3690,3690,3690,0
|
|
20241015,144700,29487900,3690,3690,3690,3690,0
|
|
20241015,144600,29487900,3690,3690,3690,3690,0
|
|
20241015,144500,29487900,3690,3690,3690,3690,0
|
|
20241015,144400,29487900,3690,3690,3690,3690,0
|
|
20241015,144300,29487900,3690,3690,3690,3690,0
|
|
20241015,144200,29487900,3690,3690,3690,3690,0
|
|
20241015,144100,29487900,3690,3690,3690,3690,0
|
|
20241015,144000,29487900,3690,3690,3690,3690,0
|
|
20241015,143900,29487900,3690,3690,3690,3690,0
|
|
20241015,143800,29487900,3690,3690,3690,3690,0
|
|
20241015,143700,29487900,3690,3690,3690,3690,0
|
|
20241015,143600,29487900,3690,3675,3690,3675,2
|
|
20241015,143500,29480535,3670,3670,3670,3670,0
|
|
20241015,143400,29480535,3670,3670,3670,3670,0
|
|
20241015,143300,29480535,3670,3670,3670,3670,0
|
|
20241015,143200,29480535,3670,3670,3670,3670,0
|
|
20241015,143100,29480535,3670,3670,3670,3670,0
|
|
20241015,143000,29480535,3670,3670,3670,3670,0
|
|
20241015,142900,29480535,3670,3670,3670,3670,0
|
|
20241015,142800,29480535,3670,3670,3670,3670,0
|
|
20241015,142700,29480535,3670,3670,3670,3670,0
|
|
20241015,142600,29480535,3670,3670,3670,3670,0
|
|
20241015,142500,29480535,3670,3670,3670,3670,0
|
|
20241015,142400,29480535,3670,3670,3670,3670,0
|
|
20241015,142300,29480535,3670,3670,3670,3670,70
|
|
20241015,142200,29223635,3665,3675,3675,3665,285
|
|
20241015,142100,28177725,3690,3690,3690,3690,0
|
|
20241015,142000,28177725,3690,3690,3690,3690,0
|
|
20241015,141900,28177725,3690,3690,3690,3690,0
|
|
20241015,141800,28177725,3690,3690,3690,3690,0
|
|
20241015,141700,28177725,3690,3690,3690,3690,0
|
|
20241015,141600,28177725,3690,3690,3690,3690,0
|
|
20241015,141500,28177725,3690,3690,3690,3690,0
|
|
20241015,141400,28177725,3690,3690,3690,3690,0
|
|
20241015,141300,28177725,3690,3690,3690,3690,0
|
|
20241015,141200,28177725,3690,3690,3690,3690,0
|
|
20241015,141100,28177725,3690,3690,3690,3690,0
|
|
20241015,141000,28177725,3690,3690,3690,3690,54
|
|
20241015,140900,27978465,3690,3690,3690,3690,319
|
|
20241015,140800,26801355,3675,3685,3690,3675,883
|
|
20241015,140700,23545765,3680,3680,3680,3680,0
|
|
20241015,140600,23545765,3680,3680,3680,3680,125
|
|
20241015,140500,23085765,3685,3685,3685,3685,0
|
|
20241015,140400,23085765,3685,3685,3685,3685,1
|
|
20241015,140300,23082080,3690,3690,3690,3690,0
|
|
20241015,140200,23082080,3690,3685,3690,3685,83
|
|
20241015,140100,22775855,3680,3680,3680,3680,0
|
|
20241015,140000,22775855,3680,3680,3680,3680,0
|
|
20241015,135900,22775855,3680,3680,3680,3680,0
|
|
20241015,135800,22775855,3680,3680,3680,3680,0
|
|
20241015,135700,22775855,3680,3680,3680,3680,0
|
|
20241015,135600,22775855,3680,3680,3680,3680,0
|
|
20241015,135500,22775855,3680,3680,3680,3680,0
|
|
20241015,135400,22775855,3680,3680,3680,3680,0
|
|
20241015,135300,22775855,3680,3680,3680,3680,0
|
|
20241015,135200,22775855,3680,3680,3680,3680,0
|
|
20241015,135100,22775855,3680,3680,3680,3680,40
|
|
20241015,135000,22628655,3675,3675,3675,3675,11
|
|
20241015,134900,22588230,3675,3675,3675,3675,70
|
|
20241015,134800,22330980,3680,3680,3680,3680,0
|
|
20241015,134700,22330980,3680,3680,3680,3680,0
|
|
20241015,134600,22330980,3680,3680,3680,3680,0
|
|
20241015,134500,22330980,3680,3680,3680,3680,10
|
|
20241015,134400,22294180,3675,3675,3675,3675,0
|
|
20241015,134300,22294180,3675,3675,3675,3675,0
|
|
20241015,134200,22294180,3675,3675,3675,3675,136
|
|
20241015,134100,21794380,3670,3670,3670,3670,0
|
|
20241015,134000,21794380,3670,3670,3670,3670,0
|
|
20241015,133900,21794380,3670,3670,3670,3670,0
|
|
20241015,133800,21794380,3670,3670,3670,3670,0
|
|
20241015,133700,21794380,3670,3670,3670,3670,0
|
|
20241015,133600,21794380,3670,3670,3670,3670,0
|
|
20241015,133500,21794380,3670,3670,3670,3670,0
|
|
20241015,133400,21794380,3670,3670,3670,3670,0
|
|
20241015,133300,21794380,3670,3670,3670,3670,0
|
|
20241015,133200,21794380,3670,3670,3670,3670,0
|
|
20241015,133100,21794380,3670,3665,3670,3665,2
|
|
20241015,133000,21787045,3660,3660,3660,3660,2
|
|
20241015,132900,21779725,3675,3665,3685,3650,1012
|
|
20241015,132800,18077275,3665,3665,3665,3665,0
|
|
20241015,132700,18077275,3665,3665,3665,3665,0
|
|
20241015,132600,18077275,3665,3665,3665,3665,0
|
|
20241015,132500,18077275,3665,3675,3675,3665,1429
|
|
20241015,132400,12833175,3675,3675,3675,3675,0
|
|
20241015,132300,12833175,3675,3685,3685,3675,280
|
|
20241015,132200,11803570,3690,3690,3690,3690,0
|
|
20241015,132100,11803570,3690,3690,3690,3690,0
|
|
20241015,132000,11803570,3690,3690,3690,3690,72
|
|
20241015,131900,11537890,3690,3690,3690,3690,0
|
|
20241015,131800,11537890,3690,3690,3690,3690,0
|
|
20241015,131700,11537890,3690,3690,3690,3690,0
|
|
20241015,131600,11537890,3690,3690,3690,3690,0
|
|
20241015,131500,11537890,3690,3690,3690,3690,0
|
|
20241015,131400,11537890,3690,3690,3690,3690,16
|
|
20241015,131300,11478850,3690,3690,3690,3690,0
|
|
20241015,131200,11478850,3690,3690,3690,3690,0
|
|
20241015,131100,11478850,3690,3690,3690,3690,0
|
|
20241015,131000,11478850,3690,3690,3690,3690,0
|
|
20241015,130900,11478850,3690,3690,3690,3690,0
|
|
20241015,130800,11478850,3690,3690,3690,3690,0
|
|
20241015,130700,11478850,3690,3690,3690,3690,0
|
|
20241015,130600,11478850,3690,3690,3690,3690,0
|
|
20241015,130500,11478850,3690,3690,3690,3690,0
|
|
20241015,130400,11478850,3690,3690,3690,3690,0
|
|
20241015,130300,11478850,3690,3690,3690,3690,0
|
|
20241015,130200,11478850,3690,3690,3690,3690,0
|
|
20241015,130100,11478850,3690,3690,3690,3690,0
|
|
20241015,130000,11478850,3690,3690,3690,3690,0
|
|
20241015,125900,11478850,3690,3690,3690,3690,0
|
|
20241015,125800,11478850,3690,3690,3690,3690,0
|
|
20241015,125700,11478850,3690,3690,3690,3690,0
|
|
20241015,125600,11478850,3690,3690,3690,3690,0
|
|
20241015,125500,11478850,3690,3690,3690,3690,0
|
|
20241015,125400,11478850,3690,3690,3690,3690,0
|
|
20241015,125300,11478850,3690,3690,3690,3690,0
|
|
20241015,125200,11478850,3690,3690,3690,3690,0
|
|
20241015,125100,11478850,3690,3690,3690,3690,1
|
|
20241015,125000,11475160,3690,3690,3690,3690,0
|
|
20241015,124900,11475160,3690,3690,3690,3690,0
|
|
20241015,124800,11475160,3690,3690,3690,3690,0
|
|
20241015,124700,11475160,3690,3690,3690,3690,0
|
|
20241015,124600,11475160,3690,3690,3690,3690,0
|
|
20241015,124500,11475160,3690,3690,3690,3690,0
|
|
20241015,124400,11475160,3690,3690,3690,3690,0
|
|
20241015,124300,11475160,3690,3690,3690,3690,0
|
|
20241015,124200,11475160,3690,3690,3690,3690,0
|
|
20241015,124100,11475160,3690,3690,3690,3690,0
|
|
20241015,124000,11475160,3690,3690,3690,3690,0
|
|
20241015,123900,11475160,3690,3690,3690,3690,0
|
|
20241015,123800,11475160,3690,3690,3690,3690,0
|
|
20241015,123700,11475160,3690,3690,3690,3690,0
|
|
20241015,123600,11475160,3690,3690,3690,3690,0
|
|
20241015,123500,11475160,3690,3690,3690,3690,0
|
|
20241015,123400,11475160,3690,3690,3690,3690,0
|
|
20241015,123300,11475160,3690,3690,3690,3690,0
|
|
20241015,123200,11475160,3690,3690,3690,3690,0
|
|
20241015,123100,11475160,3690,3690,3690,3690,0
|
|
20241015,123000,11475160,3690,3690,3690,3690,0
|
|
20241015,122900,11475160,3690,3690,3690,3690,0
|
|
20241015,122800,11475160,3690,3690,3690,3690,50
|
|
20241015,122700,11290660,3675,3675,3675,3675,0
|
|
20241015,122600,11290660,3675,3675,3675,3675,0
|
|
20241015,122500,11290660,3675,3675,3675,3675,0
|
|
20241015,122400,11290660,3675,3675,3675,3675,0
|
|
20241015,122300,11290660,3675,3675,3675,3675,0
|
|
20241015,122200,11290660,3675,3675,3675,3675,0
|
|
20241015,122100,11290660,3675,3675,3675,3675,0
|
|
20241015,122000,11290660,3675,3675,3675,3675,0
|
|
20241015,121900,11290660,3675,3675,3675,3675,0
|
|
20241015,121800,11290660,3675,3675,3675,3675,0
|
|
20241015,121700,11290660,3675,3675,3675,3675,0
|
|
20241015,121600,11290660,3675,3675,3675,3675,0
|
|
20241015,121500,11290660,3675,3675,3675,3675,0
|
|
20241015,121400,11290660,3675,3675,3675,3675,0
|
|
20241015,121300,11290660,3675,3675,3675,3675,0
|
|
20241015,121200,11290660,3675,3675,3675,3675,0
|
|
20241015,121100,11290660,3675,3675,3675,3675,0
|
|
20241015,121000,11290660,3675,3675,3675,3675,0
|
|
20241015,120900,11290660,3675,3675,3675,3675,0
|
|
20241015,120800,11290660,3675,3675,3675,3675,0
|
|
20241015,120700,11290660,3675,3675,3675,3675,0
|
|
20241015,120600,11290660,3675,3675,3675,3675,0
|
|
20241015,120500,11290660,3675,3675,3675,3675,0
|
|
20241015,120400,11290660,3675,3675,3675,3675,0
|
|
20241015,120300,11290660,3675,3675,3675,3675,0
|
|
20241015,120200,11290660,3675,3675,3675,3675,0
|
|
20241015,120100,11290660,3675,3675,3675,3675,63
|
|
20241015,120000,11059135,3675,3675,3675,3675,0
|
|
20241015,115900,11059135,3675,3675,3675,3675,0
|
|
20241015,115800,11059135,3675,3690,3690,3670,674
|
|
20241015,115700,8580330,3695,3695,3695,3695,0
|
|
20241015,115600,8580330,3695,3695,3695,3695,15
|
|
20241015,115500,8524905,3720,3695,3720,3695,7
|
|
20241015,115400,8498890,3700,3700,3700,3700,0
|
|
20241015,115300,8498890,3700,3700,3700,3700,0
|
|
20241015,115200,8498890,3700,3700,3700,3700,0
|
|
20241015,115100,8498890,3700,3700,3700,3700,0
|
|
20241015,115000,8498890,3700,3700,3700,3700,0
|
|
20241015,114900,8498890,3700,3700,3700,3700,0
|
|
20241015,114800,8498890,3700,3700,3700,3700,0
|
|
20241015,114700,8498890,3700,3700,3700,3700,0
|
|
20241015,114600,8498890,3700,3700,3700,3700,0
|
|
20241015,114500,8498890,3700,3700,3700,3700,0
|
|
20241015,114400,8498890,3700,3700,3700,3700,0
|
|
20241015,114300,8498890,3700,3700,3700,3700,0
|
|
20241015,114200,8498890,3700,3700,3700,3700,0
|
|
20241015,114100,8498890,3700,3700,3700,3700,0
|
|
20241015,114000,8498890,3700,3700,3700,3700,0
|
|
20241015,113900,8498890,3700,3700,3700,3700,0
|
|
20241015,113800,8498890,3700,3700,3700,3700,0
|
|
20241015,113700,8498890,3700,3700,3700,3700,0
|
|
20241015,113600,8498890,3700,3700,3700,3700,0
|
|
20241015,113500,8498890,3700,3700,3700,3700,0
|
|
20241015,113400,8498890,3700,3700,3700,3700,0
|
|
20241015,113300,8498890,3700,3700,3700,3700,0
|
|
20241015,113200,8498890,3700,3700,3700,3700,0
|
|
20241015,113100,8498890,3700,3700,3700,3700,0
|
|
20241015,113000,8498890,3700,3700,3700,3700,0
|
|
20241015,112900,8498890,3700,3700,3700,3700,0
|
|
20241015,112800,8498890,3700,3700,3700,3700,0
|
|
20241015,112700,8498890,3700,3700,3700,3700,0
|
|
20241015,112600,8498890,3700,3700,3700,3700,0
|
|
20241015,112500,8498890,3700,3700,3700,3700,0
|
|
20241015,112400,8498890,3700,3700,3700,3700,0
|
|
20241015,112300,8498890,3700,3700,3700,3700,0
|
|
20241015,112200,8498890,3700,3700,3700,3700,0
|
|
20241015,112100,8498890,3700,3700,3700,3700,0
|
|
20241015,112000,8498890,3700,3700,3700,3700,0
|
|
20241015,111900,8498890,3700,3700,3700,3700,0
|
|
20241015,111800,8498890,3700,3700,3700,3700,0
|
|
20241015,111700,8498890,3700,3700,3700,3700,0
|
|
20241015,111600,8498890,3700,3700,3700,3700,1
|
|
20241015,111500,8495190,3700,3700,3700,3700,0
|
|
20241015,111400,8495190,3700,3700,3700,3700,2
|
|
20241015,111300,8487790,3700,3700,3700,3700,0
|
|
20241015,111200,8487790,3700,3700,3700,3700,0
|
|
20241015,111100,8487790,3700,3700,3700,3700,0
|
|
20241015,111000,8487790,3700,3700,3700,3700,0
|
|
20241015,110900,8487790,3700,3700,3700,3700,0
|
|
20241015,110800,8487790,3700,3700,3700,3700,0
|
|
20241015,110700,8487790,3700,3700,3700,3700,0
|
|
20241015,110600,8487790,3700,3700,3700,3700,0
|
|
20241015,110500,8487790,3700,3700,3700,3700,7
|
|
20241015,110400,8461890,3730,3730,3730,3730,0
|
|
20241015,110300,8461890,3730,3730,3730,3730,0
|
|
20241015,110200,8461890,3730,3730,3730,3730,0
|
|
20241015,110100,8461890,3730,3730,3730,3730,0
|
|
20241015,110000,8461890,3730,3730,3730,3730,0
|
|
20241015,105900,8461890,3730,3730,3730,3730,0
|
|
20241015,105800,8461890,3730,3730,3730,3730,0
|
|
20241015,105700,8461890,3730,3730,3730,3730,0
|
|
20241015,105600,8461890,3730,3730,3730,3730,0
|
|
20241015,105500,8461890,3730,3730,3730,3730,0
|
|
20241015,105400,8461890,3730,3730,3730,3730,0
|
|
20241015,105300,8461890,3730,3710,3730,3710,300
|
|
20241015,105200,7345645,3710,3710,3710,3710,0
|
|
20241015,105100,7345645,3710,3710,3710,3710,0
|
|
20241015,105000,7345645,3710,3710,3710,3710,0
|
|
20241015,104900,7345645,3710,3710,3710,3710,0
|
|
20241015,104800,7345645,3710,3710,3710,3710,0
|
|
20241015,104700,7345645,3710,3710,3710,3710,0
|
|
20241015,104600,7345645,3710,3710,3710,3710,0
|
|
20241015,104500,7345645,3710,3710,3710,3710,1
|
|
20241015,104400,7341935,3710,3710,3710,3710,0
|
|
20241015,104300,7341935,3710,3710,3710,3710,0
|
|
20241015,104200,7341935,3710,3710,3710,3710,0
|
|
20241015,104100,7341935,3710,3710,3710,3710,0
|
|
20241015,104000,7341935,3710,3705,3710,3705,3
|
|
20241015,103900,7330815,3690,3690,3690,3690,0
|
|
20241015,103800,7330815,3690,3690,3690,3690,0
|
|
20241015,103700,7330815,3690,3690,3690,3690,0
|
|
20241015,103600,7330815,3690,3690,3690,3690,0
|
|
20241015,103500,7330815,3690,3690,3690,3690,5
|
|
20241015,103400,7312365,3690,3690,3690,3690,0
|
|
20241015,103300,7312365,3690,3690,3690,3690,0
|
|
20241015,103200,7312365,3690,3690,3690,3690,0
|
|
20241015,103100,7312365,3690,3690,3690,3690,0
|
|
20241015,103000,7312365,3690,3690,3690,3690,0
|
|
20241015,102900,7312365,3690,3690,3690,3690,1
|
|
20241015,102800,7308675,3695,3695,3695,3695,0
|
|
20241015,102700,7308675,3695,3695,3695,3695,0
|
|
20241015,102600,7308675,3695,3705,3705,3695,158
|
|
20241015,102500,6724455,3710,3710,3710,3710,8
|
|
20241015,102400,6694775,3715,3715,3715,3715,0
|
|
20241015,102300,6694775,3715,3715,3715,3715,0
|
|
20241015,102200,6694775,3715,3715,3715,3715,0
|
|
20241015,102100,6694775,3715,3715,3715,3715,0
|
|
20241015,102000,6694775,3715,3715,3715,3715,0
|
|
20241015,101900,6694775,3715,3715,3750,3715,128
|
|
20241015,101800,6216915,3715,3700,3715,3700,41
|
|
20241015,101700,6064985,3670,3670,3670,3670,0
|
|
20241015,101600,6064985,3670,3670,3670,3670,0
|
|
20241015,101500,6064985,3670,3705,3705,3670,1098
|
|
20241015,101400,1999880,3705,3705,3705,3705,0
|
|
20241015,101300,1999880,3705,3705,3705,3705,0
|
|
20241015,101200,1999880,3705,3705,3705,3705,0
|
|
20241015,101100,1999880,3705,3700,3705,3700,83
|
|
20241015,101000,1692515,3700,3700,3700,3700,0
|
|
20241015,100900,1692515,3700,3695,3700,3695,47
|
|
20241015,100800,1518625,3700,3700,3700,3700,0
|
|
20241015,100700,1518625,3700,3700,3700,3700,0
|
|
20241015,100600,1518625,3700,3700,3700,3700,0
|
|
20241015,100500,1518625,3700,3700,3700,3700,0
|
|
20241015,100400,1518625,3700,3700,3700,3700,0
|
|
20241015,100300,1518625,3700,3700,3700,3700,0
|
|
20241015,100200,1518625,3700,3700,3700,3700,0
|
|
20241015,100100,1518625,3700,3700,3700,3700,0
|
|
20241015,100000,1518625,3700,3700,3700,3700,0
|
|
20241015,095900,1518625,3700,3700,3700,3700,14
|
|
20241015,095800,1466825,3700,3700,3700,3700,0
|
|
20241015,095700,1466825,3700,3700,3700,3700,0
|
|
20241015,095600,1466825,3700,3700,3700,3700,0
|
|
20241015,095500,1466825,3700,3700,3700,3700,0
|
|
20241015,095400,1466825,3700,3695,3700,3695,4
|
|
20241015,095300,1452035,3675,3675,3675,3675,0
|
|
20241015,095200,1452035,3675,3675,3675,3675,0
|
|
20241015,095100,1452035,3675,3675,3675,3675,0
|
|
20241015,095000,1452035,3675,3675,3675,3675,105
|
|
20241015,094900,1066160,3700,3700,3700,3700,0
|
|
20241015,094800,1066160,3700,3700,3700,3700,0
|
|
20241015,094700,1066160,3700,3700,3700,3700,0
|
|
20241015,094600,1066160,3700,3695,3700,3695,2
|
|
20241015,094500,1058765,3690,3690,3690,3690,0
|
|
20241015,094400,1058765,3690,3690,3690,3690,0
|
|
20241015,094300,1058765,3690,3685,3690,3685,9
|
|
20241015,094200,1025560,3680,3680,3680,3680,1
|
|
20241015,094100,1021880,3680,3680,3680,3680,0
|
|
20241015,094000,1021880,3680,3690,3690,3680,40
|
|
20241015,093900,874575,3700,3700,3700,3700,0
|
|
20241015,093800,874575,3700,3700,3700,3700,0
|
|
20241015,093700,874575,3700,3700,3700,3700,0
|
|
20241015,093600,874575,3700,3700,3700,3700,0
|
|
20241015,093500,874575,3700,3700,3700,3700,5
|
|
20241015,093400,856075,3700,3700,3700,3700,1
|
|
20241015,093300,852375,3700,3700,3700,3700,0
|
|
20241015,093200,852375,3700,3700,3700,3700,0
|
|
20241015,093100,852375,3700,3700,3700,3700,0
|
|
20241015,093000,852375,3700,3700,3700,3700,0
|
|
20241015,092900,852375,3700,3700,3700,3700,0
|
|
20241015,092800,852375,3700,3700,3700,3700,0
|
|
20241015,092700,852375,3700,3700,3700,3700,1
|
|
20241015,092600,848675,3700,3700,3700,3700,0
|
|
20241015,092500,848675,3700,3700,3700,3700,0
|
|
20241015,092400,848675,3700,3700,3700,3700,0
|
|
20241015,092300,848675,3700,3700,3700,3700,0
|
|
20241015,092200,848675,3700,3700,3700,3700,0
|
|
20241015,092100,848675,3700,3700,3700,3700,10
|
|
20241015,092000,811675,3695,3695,3695,3695,0
|
|
20241015,091900,811675,3695,3695,3695,3695,0
|
|
20241015,091800,811675,3695,3695,3695,3695,0
|
|
20241015,091700,811675,3695,3695,3695,3695,0
|
|
20241015,091600,811675,3695,3695,3695,3695,0
|
|
20241015,091500,811675,3695,3695,3695,3695,0
|
|
20241015,091400,811675,3695,3695,3695,3695,7
|
|
20241015,091300,785810,3710,3710,3710,3710,0
|
|
20241015,091200,785810,3710,3710,3710,3710,0
|
|
20241015,091100,785810,3710,3710,3710,3710,10
|
|
20241015,091000,748710,3710,3710,3710,3710,0
|
|
20241015,090900,748710,3710,3710,3710,3710,0
|
|
20241015,090800,748710,3710,3710,3710,3710,0
|
|
20241015,090700,748710,3710,3710,3710,3710,0
|
|
20241015,090600,748710,3710,3710,3710,3710,0
|
|
20241015,090500,748710,3710,3710,3710,3710,1
|
|
20241015,090400,745000,3725,3725,3725,3725,0
|
|
20241015,090300,745000,3725,3725,3725,3725,0
|
|
20241015,090200,745000,3725,3725,3725,3725,0
|
|
20241015,090100,745000,3725,3725,3725,3725,0
|
|
20241015,090000,745000,3725,3725,3725,3725,200
|