584 lines
27 KiB
CSV
584 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184100,23845285,3485,3485,3485,3485,509
|
|
20241007,184000,23845285,3485,3485,3485,3485,0
|
|
20241007,183900,23845285,3485,3485,3485,3485,0
|
|
20241007,183800,23845285,3485,3485,3485,3485,0
|
|
20241007,183700,23845285,3485,3485,3485,3485,0
|
|
20241007,183600,23845285,3485,3485,3485,3485,0
|
|
20241007,183500,23845285,3485,3485,3485,3485,0
|
|
20241007,183400,23845285,3485,3485,3485,3485,0
|
|
20241007,183300,23845285,3485,3485,3485,3485,0
|
|
20241007,183200,23845285,3485,3485,3485,3485,0
|
|
20241007,183100,23845285,3485,3485,3485,3485,0
|
|
20241007,183000,23845285,3485,3485,3485,3485,0
|
|
20241007,182900,23845285,3485,3485,3485,3485,0
|
|
20241007,182800,23845285,3485,3485,3485,3485,0
|
|
20241007,182700,23845285,3485,3485,3485,3485,0
|
|
20241007,182600,23845285,3485,3485,3485,3485,0
|
|
20241007,182500,23845285,3485,3485,3485,3485,0
|
|
20241007,182400,23845285,3485,3485,3485,3485,0
|
|
20241007,182300,23845285,3485,3485,3485,3485,0
|
|
20241007,182200,23845285,3485,3485,3485,3485,0
|
|
20241007,182100,23845285,3485,3485,3485,3485,0
|
|
20241007,182000,23845285,3485,3485,3485,3485,0
|
|
20241007,181900,23845285,3485,3485,3485,3485,0
|
|
20241007,181800,23845285,3485,3485,3485,3485,0
|
|
20241007,181700,23845285,3485,3485,3485,3485,0
|
|
20241007,181600,23845285,3485,3485,3485,3485,0
|
|
20241007,181500,23845285,3485,3485,3485,3485,0
|
|
20241007,181400,23845285,3485,3485,3485,3485,0
|
|
20241007,181300,23845285,3485,3485,3485,3485,0
|
|
20241007,181200,23845285,3485,3485,3485,3485,0
|
|
20241007,181100,23845285,3485,3485,3485,3485,509
|
|
20241007,181000,23845285,3485,3485,3485,3485,0
|
|
20241007,180900,23845285,3485,3485,3485,3485,0
|
|
20241007,180800,23845285,3485,3485,3485,3485,0
|
|
20241007,180700,23845285,3485,3485,3485,3485,0
|
|
20241007,180600,23845285,3485,3485,3485,3485,0
|
|
20241007,180500,23845285,3485,3485,3485,3485,0
|
|
20241007,180400,23845285,3485,3485,3485,3485,0
|
|
20241007,180300,23845285,3485,3485,3485,3485,0
|
|
20241007,180200,23845285,3485,3485,3485,3485,0
|
|
20241007,180100,23845285,3485,3485,3485,3485,0
|
|
20241007,180000,23845285,3485,3485,3485,3485,0
|
|
20241007,175900,23845285,3485,3485,3485,3485,0
|
|
20241007,175800,23845285,3485,3485,3485,3485,0
|
|
20241007,175700,23845285,3485,3485,3485,3485,0
|
|
20241007,175600,23845285,3485,3485,3485,3485,0
|
|
20241007,175500,23845285,3485,3485,3485,3485,0
|
|
20241007,175400,23845285,3485,3485,3485,3485,0
|
|
20241007,175300,23845285,3485,3485,3485,3485,0
|
|
20241007,175200,23845285,3485,3485,3485,3485,0
|
|
20241007,175100,23845285,3485,3485,3485,3485,0
|
|
20241007,175000,23845285,3485,3485,3485,3485,0
|
|
20241007,174900,23845285,3485,3485,3485,3485,0
|
|
20241007,174800,23845285,3485,3485,3485,3485,0
|
|
20241007,174700,23845285,3485,3485,3485,3485,0
|
|
20241007,174600,23845285,3485,3485,3485,3485,0
|
|
20241007,174500,23845285,3485,3485,3485,3485,0
|
|
20241007,174400,23845285,3485,3485,3485,3485,0
|
|
20241007,174300,23845285,3485,3485,3485,3485,0
|
|
20241007,174200,23845285,3485,3485,3485,3485,0
|
|
20241007,174100,23845285,3485,3485,3485,3485,509
|
|
20241007,174000,23845285,3485,3485,3485,3485,0
|
|
20241007,173900,23845285,3485,3485,3485,3485,0
|
|
20241007,173800,23845285,3485,3485,3485,3485,0
|
|
20241007,173700,23845285,3485,3485,3485,3485,0
|
|
20241007,173600,23845285,3485,3485,3485,3485,0
|
|
20241007,173500,23845285,3485,3485,3485,3485,0
|
|
20241007,173400,23845285,3485,3485,3485,3485,0
|
|
20241007,173300,23845285,3485,3485,3485,3485,0
|
|
20241007,173200,23845285,3485,3485,3485,3485,0
|
|
20241007,173100,23845285,3485,3485,3485,3485,0
|
|
20241007,173000,23845285,3485,3485,3485,3485,0
|
|
20241007,172900,23845285,3485,3485,3485,3485,0
|
|
20241007,172800,23845285,3485,3485,3485,3485,0
|
|
20241007,172700,23845285,3485,3485,3485,3485,0
|
|
20241007,172600,23845285,3485,3485,3485,3485,0
|
|
20241007,172500,23845285,3485,3485,3485,3485,0
|
|
20241007,172400,23845285,3485,3485,3485,3485,0
|
|
20241007,172300,23845285,3485,3485,3485,3485,0
|
|
20241007,172200,23845285,3485,3485,3485,3485,0
|
|
20241007,172100,23845285,3485,3485,3485,3485,0
|
|
20241007,172000,23845285,3485,3485,3485,3485,0
|
|
20241007,171900,23845285,3485,3485,3485,3485,0
|
|
20241007,171800,23845285,3485,3485,3485,3485,0
|
|
20241007,171700,23845285,3485,3485,3485,3485,0
|
|
20241007,171600,23845285,3485,3485,3485,3485,0
|
|
20241007,171500,23845285,3485,3485,3485,3485,0
|
|
20241007,171400,23845285,3485,3485,3485,3485,0
|
|
20241007,171300,23845285,3485,3485,3485,3485,0
|
|
20241007,171200,23845285,3485,3485,3485,3485,0
|
|
20241007,171100,23845285,3485,3485,3485,3485,509
|
|
20241007,171000,23845285,3485,3485,3485,3485,0
|
|
20241007,170900,23845285,3485,3485,3485,3485,0
|
|
20241007,170800,23845285,3485,3485,3485,3485,0
|
|
20241007,170700,23845285,3485,3485,3485,3485,0
|
|
20241007,170600,23845285,3485,3485,3485,3485,0
|
|
20241007,170500,23845285,3485,3485,3485,3485,0
|
|
20241007,170400,23845285,3485,3485,3485,3485,0
|
|
20241007,170300,23845285,3485,3485,3485,3485,0
|
|
20241007,170200,23845285,3485,3485,3485,3485,0
|
|
20241007,170100,23845285,3485,3485,3485,3485,0
|
|
20241007,170000,23845285,3485,3485,3485,3485,0
|
|
20241007,165900,23845285,3485,3485,3485,3485,0
|
|
20241007,165800,23845285,3485,3485,3485,3485,0
|
|
20241007,165700,23845285,3485,3485,3485,3485,0
|
|
20241007,165600,23845285,3485,3485,3485,3485,0
|
|
20241007,165500,23845285,3485,3485,3485,3485,0
|
|
20241007,165400,23845285,3485,3485,3485,3485,0
|
|
20241007,165300,23845285,3485,3485,3485,3485,0
|
|
20241007,165200,23845285,3485,3485,3485,3485,0
|
|
20241007,165100,23845285,3485,3485,3485,3485,0
|
|
20241007,165000,23845285,3485,3485,3485,3485,0
|
|
20241007,164900,23845285,3485,3485,3485,3485,0
|
|
20241007,164800,23845285,3485,3485,3485,3485,0
|
|
20241007,164700,23845285,3485,3485,3485,3485,0
|
|
20241007,164600,23845285,3485,3485,3485,3485,0
|
|
20241007,164500,23845285,3485,3485,3485,3485,0
|
|
20241007,164400,23845285,3485,3485,3485,3485,0
|
|
20241007,164300,23845285,3485,3485,3485,3485,0
|
|
20241007,164200,23845285,3485,3485,3485,3485,0
|
|
20241007,164100,23845285,3485,3485,3485,3485,509
|
|
20241007,164000,23845285,3485,3485,3485,3485,0
|
|
20241007,163900,23845285,3485,3485,3485,3485,0
|
|
20241007,163800,23845285,3485,3485,3485,3485,0
|
|
20241007,163700,23845285,3485,3485,3485,3485,0
|
|
20241007,163600,23845285,3485,3485,3485,3485,0
|
|
20241007,163500,23845285,3485,3485,3485,3485,0
|
|
20241007,163400,23845285,3485,3485,3485,3485,0
|
|
20241007,163300,23845285,3485,3485,3485,3485,0
|
|
20241007,163200,23845285,3485,3485,3485,3485,0
|
|
20241007,163100,23845285,3485,3485,3485,3485,0
|
|
20241007,163000,23845285,3485,3485,3485,3485,0
|
|
20241007,162900,23845285,3485,3485,3485,3485,0
|
|
20241007,162800,23845285,3485,3485,3485,3485,0
|
|
20241007,162700,23845285,3485,3485,3485,3485,0
|
|
20241007,162600,23845285,3485,3485,3485,3485,0
|
|
20241007,162500,23845285,3485,3485,3485,3485,0
|
|
20241007,162400,23845285,3485,3485,3485,3485,0
|
|
20241007,162300,23845285,3485,3485,3485,3485,0
|
|
20241007,162200,23845285,3485,3485,3485,3485,0
|
|
20241007,162100,23845285,3485,3485,3485,3485,0
|
|
20241007,162000,23845285,3485,3485,3485,3485,0
|
|
20241007,161900,23845285,3485,3485,3485,3485,0
|
|
20241007,161800,23845285,3485,3485,3485,3485,0
|
|
20241007,161700,23845285,3485,3485,3485,3485,0
|
|
20241007,161600,23845285,3485,3485,3485,3485,0
|
|
20241007,161500,23845285,3485,3485,3485,3485,0
|
|
20241007,161400,23845285,3485,3485,3485,3485,0
|
|
20241007,161300,23845285,3485,3485,3485,3485,0
|
|
20241007,161200,23845285,3485,3485,3485,3485,0
|
|
20241007,161100,23845285,3485,3485,3485,3485,509
|
|
20241007,161000,23845285,3485,3485,3485,3485,0
|
|
20241007,160900,23845285,3485,3485,3485,3485,0
|
|
20241007,160800,23845285,3485,3485,3485,3485,0
|
|
20241007,160700,23845285,3485,3485,3485,3485,0
|
|
20241007,160600,23845285,3485,3485,3485,3485,0
|
|
20241007,160500,23845285,3485,3485,3485,3485,0
|
|
20241007,160400,23845285,3485,3485,3485,3485,0
|
|
20241007,160300,23845285,3485,3485,3485,3485,0
|
|
20241007,160200,23845285,3485,3485,3485,3485,0
|
|
20241007,160100,23845285,3485,3485,3485,3485,0
|
|
20241007,160000,23845285,3485,3485,3485,3485,0
|
|
20241007,155900,23845285,3485,3485,3485,3485,0
|
|
20241007,155800,23845285,3485,3485,3485,3485,0
|
|
20241007,155700,23845285,3485,3485,3485,3485,0
|
|
20241007,155600,23845285,3485,3485,3485,3485,0
|
|
20241007,155500,23845285,3485,3485,3485,3485,0
|
|
20241007,155400,23845285,3485,3485,3485,3485,0
|
|
20241007,155300,23845285,3485,3485,3485,3485,0
|
|
20241007,155200,23845285,3485,3485,3485,3485,0
|
|
20241007,155100,23845285,3485,3485,3485,3485,0
|
|
20241007,155000,23845285,3485,3485,3485,3485,0
|
|
20241007,154900,23845285,3485,3485,3485,3485,0
|
|
20241007,154800,23845285,3485,3485,3485,3485,0
|
|
20241007,154700,23845285,3485,3485,3485,3485,0
|
|
20241007,154600,23845285,3485,3485,3485,3485,0
|
|
20241007,154500,23845285,3485,3485,3485,3485,0
|
|
20241007,154400,23845285,3485,3485,3485,3485,0
|
|
20241007,154300,23845285,3485,3485,3485,3485,0
|
|
20241007,154200,23845285,3485,3485,3485,3485,0
|
|
20241007,154100,23845285,3485,3485,3485,3485,509
|
|
20241007,154000,23845285,3485,3485,3485,3485,0
|
|
20241007,153900,23845285,3485,3485,3485,3485,0
|
|
20241007,153800,23845285,3485,3485,3485,3485,0
|
|
20241007,153700,23845285,3485,3485,3485,3485,0
|
|
20241007,153600,23845285,3485,3485,3485,3485,0
|
|
20241007,153500,23845285,3485,3485,3485,3485,0
|
|
20241007,153400,23845285,3485,3485,3485,3485,0
|
|
20241007,153300,23845285,3485,3485,3485,3485,0
|
|
20241007,153200,23845285,3485,3485,3485,3485,0
|
|
20241007,153100,23845285,3485,3485,3485,3485,0
|
|
20241007,153000,23845285,3485,3485,3485,3485,509
|
|
20241007,152900,22071420,3465,3465,3465,3465,0
|
|
20241007,152800,22071420,3465,3465,3465,3465,0
|
|
20241007,152700,22071420,3465,3465,3465,3465,0
|
|
20241007,152600,22071420,3465,3465,3465,3465,0
|
|
20241007,152500,22071420,3465,3465,3465,3465,0
|
|
20241007,152400,22071420,3465,3465,3465,3465,0
|
|
20241007,152300,22071420,3465,3465,3465,3465,0
|
|
20241007,152200,22071420,3465,3465,3465,3465,0
|
|
20241007,152100,22071420,3465,3465,3465,3465,0
|
|
20241007,152000,22071420,3465,3465,3465,3465,0
|
|
20241007,151900,22071420,3465,3455,3465,3455,100
|
|
20241007,151800,21725140,3450,3450,3450,3450,1
|
|
20241007,151700,21721690,3445,3450,3450,3445,15
|
|
20241007,151600,21669965,3440,3440,3440,3440,0
|
|
20241007,151500,21669965,3440,3440,3440,3440,0
|
|
20241007,151400,21669965,3440,3440,3440,3440,0
|
|
20241007,151300,21669965,3440,3440,3440,3440,0
|
|
20241007,151200,21669965,3440,3440,3440,3440,0
|
|
20241007,151100,21669965,3440,3440,3440,3440,0
|
|
20241007,151000,21669965,3440,3440,3440,3440,0
|
|
20241007,150900,21669965,3440,3440,3440,3440,0
|
|
20241007,150800,21669965,3440,3440,3440,3440,0
|
|
20241007,150700,21669965,3440,3440,3440,3440,0
|
|
20241007,150600,21669965,3440,3440,3440,3440,0
|
|
20241007,150500,21669965,3440,3440,3440,3440,0
|
|
20241007,150400,21669965,3440,3440,3440,3440,0
|
|
20241007,150300,21669965,3440,3440,3440,3440,0
|
|
20241007,150200,21669965,3440,3440,3440,3440,0
|
|
20241007,150100,21669965,3440,3440,3440,3440,0
|
|
20241007,150000,21669965,3440,3440,3440,3440,2
|
|
20241007,145900,21663085,3440,3440,3440,3440,1
|
|
20241007,145800,21659645,3440,3440,3440,3440,1
|
|
20241007,145700,21656205,3450,3450,3450,3450,0
|
|
20241007,145600,21656205,3450,3450,3450,3450,0
|
|
20241007,145500,21656205,3450,3450,3450,3450,0
|
|
20241007,145400,21656205,3450,3450,3450,3450,0
|
|
20241007,145300,21656205,3450,3450,3450,3450,0
|
|
20241007,145200,21656205,3450,3450,3450,3450,0
|
|
20241007,145100,21656205,3450,3450,3450,3450,0
|
|
20241007,145000,21656205,3450,3450,3450,3450,0
|
|
20241007,144900,21656205,3450,3450,3450,3450,0
|
|
20241007,144800,21656205,3450,3440,3450,3440,4
|
|
20241007,144700,21642425,3440,3460,3465,3430,850
|
|
20241007,144600,18714660,3465,3465,3465,3465,0
|
|
20241007,144500,18714660,3465,3465,3465,3465,10
|
|
20241007,144400,18680010,3460,3460,3460,3460,3
|
|
20241007,144300,18669630,3450,3450,3450,3450,0
|
|
20241007,144200,18669630,3450,3450,3450,3450,0
|
|
20241007,144100,18669630,3450,3450,3450,3450,0
|
|
20241007,144000,18669630,3450,3450,3450,3450,0
|
|
20241007,143900,18669630,3450,3450,3450,3450,0
|
|
20241007,143800,18669630,3450,3450,3450,3450,0
|
|
20241007,143700,18669630,3450,3450,3450,3450,0
|
|
20241007,143600,18669630,3450,3450,3450,3450,0
|
|
20241007,143500,18669630,3450,3450,3450,3450,0
|
|
20241007,143400,18669630,3450,3450,3450,3450,0
|
|
20241007,143300,18669630,3450,3450,3450,3450,0
|
|
20241007,143200,18669630,3450,3450,3450,3450,0
|
|
20241007,143100,18669630,3450,3450,3450,3450,0
|
|
20241007,143000,18669630,3450,3450,3450,3450,0
|
|
20241007,142900,18669630,3450,3450,3450,3450,0
|
|
20241007,142800,18669630,3450,3450,3450,3450,0
|
|
20241007,142700,18669630,3450,3450,3450,3450,0
|
|
20241007,142600,18669630,3450,3450,3450,3450,0
|
|
20241007,142500,18669630,3450,3450,3450,3450,0
|
|
20241007,142400,18669630,3450,3450,3450,3450,0
|
|
20241007,142300,18669630,3450,3460,3460,3450,273
|
|
20241007,142200,17726615,3465,3465,3465,3465,0
|
|
20241007,142100,17726615,3465,3465,3465,3465,0
|
|
20241007,142000,17726615,3465,3465,3465,3465,0
|
|
20241007,141900,17726615,3465,3465,3465,3465,0
|
|
20241007,141800,17726615,3465,3465,3465,3465,0
|
|
20241007,141700,17726615,3465,3465,3465,3465,0
|
|
20241007,141600,17726615,3465,3465,3465,3465,0
|
|
20241007,141500,17726615,3465,3465,3465,3465,0
|
|
20241007,141400,17726615,3465,3465,3465,3465,0
|
|
20241007,141300,17726615,3465,3465,3465,3465,0
|
|
20241007,141200,17726615,3465,3465,3465,3465,0
|
|
20241007,141100,17726615,3465,3465,3465,3465,0
|
|
20241007,141000,17726615,3465,3465,3465,3465,0
|
|
20241007,140900,17726615,3465,3465,3465,3465,0
|
|
20241007,140800,17726615,3465,3465,3465,3465,0
|
|
20241007,140700,17726615,3465,3465,3465,3465,0
|
|
20241007,140600,17726615,3465,3465,3465,3465,0
|
|
20241007,140500,17726615,3465,3465,3465,3465,0
|
|
20241007,140400,17726615,3465,3465,3465,3465,0
|
|
20241007,140300,17726615,3465,3465,3465,3465,0
|
|
20241007,140200,17726615,3465,3465,3465,3465,0
|
|
20241007,140100,17726615,3465,3465,3465,3465,0
|
|
20241007,140000,17726615,3465,3465,3465,3465,0
|
|
20241007,135900,17726615,3465,3465,3465,3465,0
|
|
20241007,135800,17726615,3465,3465,3465,3465,0
|
|
20241007,135700,17726615,3465,3465,3465,3465,0
|
|
20241007,135600,17726615,3465,3465,3465,3465,0
|
|
20241007,135500,17726615,3465,3465,3465,3465,0
|
|
20241007,135400,17726615,3465,3465,3465,3465,0
|
|
20241007,135300,17726615,3465,3465,3465,3465,1
|
|
20241007,135200,17723150,3465,3465,3465,3465,0
|
|
20241007,135100,17723150,3465,3465,3465,3465,0
|
|
20241007,135000,17723150,3465,3465,3465,3465,0
|
|
20241007,134900,17723150,3465,3465,3465,3465,0
|
|
20241007,134800,17723150,3465,3465,3465,3465,0
|
|
20241007,134700,17723150,3465,3465,3465,3465,0
|
|
20241007,134600,17723150,3465,3465,3465,3465,1
|
|
20241007,134500,17719685,3450,3450,3450,3450,0
|
|
20241007,134400,17719685,3450,3450,3450,3450,0
|
|
20241007,134300,17719685,3450,3450,3450,3450,0
|
|
20241007,134200,17719685,3450,3450,3450,3450,0
|
|
20241007,134100,17719685,3450,3450,3450,3450,0
|
|
20241007,134000,17719685,3450,3450,3450,3450,0
|
|
20241007,133900,17719685,3450,3450,3450,3450,0
|
|
20241007,133800,17719685,3450,3450,3450,3450,0
|
|
20241007,133700,17719685,3450,3450,3450,3450,0
|
|
20241007,133600,17719685,3450,3450,3450,3450,0
|
|
20241007,133500,17719685,3450,3450,3450,3450,0
|
|
20241007,133400,17719685,3450,3450,3450,3450,0
|
|
20241007,133300,17719685,3450,3450,3450,3450,0
|
|
20241007,133200,17719685,3450,3450,3450,3450,0
|
|
20241007,133100,17719685,3450,3450,3450,3450,0
|
|
20241007,133000,17719685,3450,3450,3450,3450,0
|
|
20241007,132900,17719685,3450,3450,3450,3450,0
|
|
20241007,132800,17719685,3450,3450,3450,3450,0
|
|
20241007,132700,17719685,3450,3450,3450,3450,0
|
|
20241007,132600,17719685,3450,3450,3450,3450,0
|
|
20241007,132500,17719685,3450,3450,3450,3450,0
|
|
20241007,132400,17719685,3450,3450,3450,3450,0
|
|
20241007,132300,17719685,3450,3450,3450,3450,0
|
|
20241007,132200,17719685,3450,3450,3450,3450,0
|
|
20241007,132100,17719685,3450,3450,3450,3450,0
|
|
20241007,132000,17719685,3450,3450,3450,3450,0
|
|
20241007,131900,17719685,3450,3450,3450,3450,0
|
|
20241007,131800,17719685,3450,3450,3450,3450,0
|
|
20241007,131700,17719685,3450,3450,3450,3450,0
|
|
20241007,131600,17719685,3450,3460,3460,3450,6
|
|
20241007,131500,17698955,3470,3470,3470,3470,0
|
|
20241007,131400,17698955,3470,3470,3470,3470,0
|
|
20241007,131300,17698955,3470,3470,3470,3470,0
|
|
20241007,131200,17698955,3470,3470,3470,3470,0
|
|
20241007,131100,17698955,3470,3470,3470,3470,0
|
|
20241007,131000,17698955,3470,3470,3470,3470,0
|
|
20241007,130900,17698955,3470,3470,3470,3470,0
|
|
20241007,130800,17698955,3470,3470,3470,3470,0
|
|
20241007,130700,17698955,3470,3470,3470,3470,2
|
|
20241007,130600,17692015,3470,3470,3470,3470,1
|
|
20241007,130500,17688545,3470,3470,3470,3470,1
|
|
20241007,130400,17685075,3460,3460,3460,3460,3
|
|
20241007,130300,17674695,3460,3460,3460,3460,3
|
|
20241007,130200,17664315,3460,3460,3460,3460,4
|
|
20241007,130100,17650475,3450,3450,3450,3450,0
|
|
20241007,130000,17650475,3450,3450,3450,3450,0
|
|
20241007,125900,17650475,3450,3450,3450,3450,0
|
|
20241007,125800,17650475,3450,3450,3450,3450,0
|
|
20241007,125700,17650475,3450,3450,3450,3450,0
|
|
20241007,125600,17650475,3450,3450,3450,3450,1
|
|
20241007,125500,17647025,3450,3450,3450,3450,0
|
|
20241007,125400,17647025,3450,3450,3450,3450,1
|
|
20241007,125300,17643575,3460,3450,3485,3450,6
|
|
20241007,125200,17622760,3450,3450,3450,3450,1
|
|
20241007,125100,17619310,3460,3460,3460,3460,0
|
|
20241007,125000,17619310,3460,3460,3460,3460,0
|
|
20241007,124900,17619310,3460,3460,3460,3460,0
|
|
20241007,124800,17619310,3460,3460,3460,3460,0
|
|
20241007,124700,17619310,3460,3460,3460,3460,0
|
|
20241007,124600,17619310,3460,3460,3460,3460,0
|
|
20241007,124500,17619310,3460,3460,3460,3460,0
|
|
20241007,124400,17619310,3460,3460,3460,3460,0
|
|
20241007,124300,17619310,3460,3465,3465,3460,3
|
|
20241007,124200,17608925,3480,3460,3480,3460,107
|
|
20241007,124100,17236585,3460,3460,3460,3460,0
|
|
20241007,124000,17236585,3460,3460,3460,3460,0
|
|
20241007,123900,17236585,3460,3460,3460,3460,0
|
|
20241007,123800,17236585,3460,3460,3460,3460,0
|
|
20241007,123700,17236585,3460,3460,3460,3460,0
|
|
20241007,123600,17236585,3460,3460,3460,3460,1
|
|
20241007,123500,17233125,3460,3460,3460,3460,0
|
|
20241007,123400,17233125,3460,3460,3460,3460,0
|
|
20241007,123300,17233125,3460,3460,3460,3460,0
|
|
20241007,123200,17233125,3460,3460,3460,3460,0
|
|
20241007,123100,17233125,3460,3460,3460,3460,0
|
|
20241007,123000,17233125,3460,3460,3460,3460,0
|
|
20241007,122900,17233125,3460,3460,3460,3460,0
|
|
20241007,122800,17233125,3460,3460,3460,3460,0
|
|
20241007,122700,17233125,3460,3460,3460,3460,0
|
|
20241007,122600,17233125,3460,3460,3460,3460,0
|
|
20241007,122500,17233125,3460,3460,3460,3460,0
|
|
20241007,122400,17233125,3460,3460,3460,3460,0
|
|
20241007,122300,17233125,3460,3460,3480,3460,5
|
|
20241007,122200,17215805,3460,3460,3460,3460,0
|
|
20241007,122100,17215805,3460,3460,3460,3460,0
|
|
20241007,122000,17215805,3460,3460,3460,3460,0
|
|
20241007,121900,17215805,3460,3460,3460,3460,0
|
|
20241007,121800,17215805,3460,3460,3460,3460,0
|
|
20241007,121700,17215805,3460,3460,3460,3460,0
|
|
20241007,121600,17215805,3460,3460,3460,3460,0
|
|
20241007,121500,17215805,3460,3460,3460,3460,0
|
|
20241007,121400,17215805,3460,3460,3460,3460,0
|
|
20241007,121300,17215805,3460,3460,3460,3460,0
|
|
20241007,121200,17215805,3460,3460,3460,3460,0
|
|
20241007,121100,17215805,3460,3460,3460,3460,0
|
|
20241007,121000,17215805,3460,3460,3460,3460,0
|
|
20241007,120900,17215805,3460,3460,3460,3460,0
|
|
20241007,120800,17215805,3460,3460,3460,3460,0
|
|
20241007,120700,17215805,3460,3460,3460,3460,0
|
|
20241007,120600,17215805,3460,3460,3460,3460,0
|
|
20241007,120500,17215805,3460,3460,3460,3460,0
|
|
20241007,120400,17215805,3460,3460,3460,3460,0
|
|
20241007,120300,17215805,3460,3460,3460,3460,1
|
|
20241007,120200,17212345,3460,3460,3460,3460,0
|
|
20241007,120100,17212345,3460,3460,3460,3460,0
|
|
20241007,120000,17212345,3460,3460,3460,3460,2
|
|
20241007,115900,17205425,3460,3460,3460,3460,1
|
|
20241007,115800,17201965,3460,3460,3460,3460,4
|
|
20241007,115700,17188125,3480,3480,3480,3480,0
|
|
20241007,115600,17188125,3480,3480,3480,3480,0
|
|
20241007,115500,17188125,3480,3480,3480,3480,0
|
|
20241007,115400,17188125,3480,3460,3480,3460,2
|
|
20241007,115300,17181185,3480,3480,3480,3480,0
|
|
20241007,115200,17181185,3480,3480,3480,3480,0
|
|
20241007,115100,17181185,3480,3480,3480,3480,0
|
|
20241007,115000,17181185,3480,3480,3480,3480,0
|
|
20241007,114900,17181185,3480,3480,3480,3480,0
|
|
20241007,114800,17181185,3480,3480,3480,3480,0
|
|
20241007,114700,17181185,3480,3480,3480,3480,0
|
|
20241007,114600,17181185,3480,3480,3480,3480,0
|
|
20241007,114500,17181185,3480,3480,3480,3480,0
|
|
20241007,114400,17181185,3480,3480,3480,3480,0
|
|
20241007,114300,17181185,3480,3480,3480,3480,0
|
|
20241007,114200,17181185,3480,3480,3480,3480,0
|
|
20241007,114100,17181185,3480,3480,3480,3480,0
|
|
20241007,114000,17181185,3480,3455,3480,3455,900
|
|
20241007,113900,14049350,3450,3450,3450,3450,0
|
|
20241007,113800,14049350,3450,3450,3450,3450,0
|
|
20241007,113700,14049350,3450,3450,3450,3450,0
|
|
20241007,113600,14049350,3450,3450,3450,3450,240
|
|
20241007,113500,13221350,3450,3450,3450,3450,0
|
|
20241007,113400,13221350,3450,3450,3450,3450,0
|
|
20241007,113300,13221350,3450,3450,3450,3450,0
|
|
20241007,113200,13221350,3450,3450,3450,3450,0
|
|
20241007,113100,13221350,3450,3450,3450,3450,0
|
|
20241007,113000,13221350,3450,3450,3450,3450,0
|
|
20241007,112900,13221350,3450,3450,3450,3450,0
|
|
20241007,112800,13221350,3450,3450,3450,3450,0
|
|
20241007,112700,13221350,3450,3450,3450,3450,0
|
|
20241007,112600,13221350,3450,3450,3450,3450,0
|
|
20241007,112500,13221350,3450,3450,3450,3450,0
|
|
20241007,112400,13221350,3450,3450,3450,3450,0
|
|
20241007,112300,13221350,3450,3450,3450,3450,0
|
|
20241007,112200,13221350,3450,3450,3450,3450,0
|
|
20241007,112100,13221350,3450,3450,3450,3450,0
|
|
20241007,112000,13221350,3450,3450,3450,3450,0
|
|
20241007,111900,13221350,3450,3450,3450,3450,0
|
|
20241007,111800,13221350,3450,3450,3450,3450,0
|
|
20241007,111700,13221350,3450,3450,3450,3450,0
|
|
20241007,111600,13221350,3450,3450,3450,3450,0
|
|
20241007,111500,13221350,3450,3450,3450,3450,10
|
|
20241007,111400,13186850,3450,3450,3450,3450,0
|
|
20241007,111300,13186850,3450,3450,3450,3450,133
|
|
20241007,111200,12728000,3450,3450,3450,3450,0
|
|
20241007,111100,12728000,3450,3450,3450,3450,0
|
|
20241007,111000,12728000,3450,3450,3450,3450,0
|
|
20241007,110900,12728000,3450,3450,3450,3450,0
|
|
20241007,110800,12728000,3450,3450,3450,3450,0
|
|
20241007,110700,12728000,3450,3450,3450,3450,0
|
|
20241007,110600,12728000,3450,3450,3450,3450,0
|
|
20241007,110500,12728000,3450,3450,3450,3450,0
|
|
20241007,110400,12728000,3450,3450,3450,3450,0
|
|
20241007,110300,12728000,3450,3450,3450,3450,0
|
|
20241007,110200,12728000,3450,3450,3450,3450,10
|
|
20241007,110100,12693500,3450,3450,3450,3450,0
|
|
20241007,110000,12693500,3450,3450,3450,3450,0
|
|
20241007,105900,12693500,3450,3450,3450,3450,0
|
|
20241007,105800,12693500,3450,3450,3450,3450,1
|
|
20241007,105700,12690050,3450,3450,3450,3450,0
|
|
20241007,105600,12690050,3450,3450,3450,3450,0
|
|
20241007,105500,12690050,3450,3455,3455,3450,106
|
|
20241007,105400,12324300,3455,3455,3455,3455,0
|
|
20241007,105300,12324300,3455,3455,3455,3455,0
|
|
20241007,105200,12324300,3455,3455,3455,3455,10
|
|
20241007,105100,12289750,3450,3450,3450,3450,2
|
|
20241007,105000,12282850,3455,3455,3455,3455,3
|
|
20241007,104900,12272485,3455,3455,3455,3455,12
|
|
20241007,104800,12231025,3450,3450,3450,3450,2
|
|
20241007,104700,12224125,3455,3455,3455,3455,0
|
|
20241007,104600,12224125,3455,3455,3455,3455,0
|
|
20241007,104500,12224125,3455,3455,3455,3455,0
|
|
20241007,104400,12224125,3455,3455,3455,3455,10
|
|
20241007,104300,12189575,3455,3455,3455,3455,11
|
|
20241007,104200,12151570,3465,3465,3465,3465,0
|
|
20241007,104100,12151570,3465,3465,3465,3465,0
|
|
20241007,104000,12151570,3465,3465,3465,3465,0
|
|
20241007,103900,12151570,3465,3465,3465,3465,0
|
|
20241007,103800,12151570,3465,3465,3465,3465,0
|
|
20241007,103700,12151570,3465,3465,3465,3465,0
|
|
20241007,103600,12151570,3465,3465,3465,3465,0
|
|
20241007,103500,12151570,3465,3465,3465,3465,0
|
|
20241007,103400,12151570,3465,3465,3465,3465,0
|
|
20241007,103300,12151570,3465,3465,3465,3465,0
|
|
20241007,103200,12151570,3465,3465,3465,3465,0
|
|
20241007,103100,12151570,3465,3465,3465,3465,0
|
|
20241007,103000,12151570,3465,3465,3465,3465,0
|
|
20241007,102900,12151570,3465,3465,3465,3465,25
|
|
20241007,102800,12064945,3465,3465,3465,3465,0
|
|
20241007,102700,12064945,3465,3465,3465,3465,0
|
|
20241007,102600,12064945,3465,3465,3465,3465,0
|
|
20241007,102500,12064945,3465,3465,3465,3465,0
|
|
20241007,102400,12064945,3465,3465,3465,3465,0
|
|
20241007,102300,12064945,3465,3465,3465,3465,1
|
|
20241007,102200,12061480,3465,3465,3465,3465,1
|
|
20241007,102100,12058015,3455,3455,3455,3455,2
|
|
20241007,102000,12051105,3445,3455,3455,3445,24
|
|
20241007,101900,11968385,3440,3440,3440,3440,0
|
|
20241007,101800,11968385,3440,3450,3455,3440,1306
|
|
20241007,101700,7464175,3460,3465,3465,3460,694
|
|
20241007,101600,5062570,3475,3475,3475,3475,0
|
|
20241007,101500,5062570,3475,3475,3475,3475,0
|
|
20241007,101400,5062570,3475,3475,3475,3475,0
|
|
20241007,101300,5062570,3475,3475,3475,3475,0
|
|
20241007,101200,5062570,3475,3475,3475,3475,0
|
|
20241007,101100,5062570,3475,3475,3475,3475,0
|
|
20241007,101000,5062570,3475,3475,3475,3475,0
|
|
20241007,100900,5062570,3475,3475,3475,3475,0
|
|
20241007,100800,5062570,3475,3475,3475,3475,16
|
|
20241007,100700,5006970,3475,3475,3475,3475,0
|
|
20241007,100600,5006970,3475,3475,3475,3475,0
|
|
20241007,100500,5006970,3475,3475,3475,3475,0
|
|
20241007,100400,5006970,3475,3475,3475,3475,0
|
|
20241007,100300,5006970,3475,3475,3475,3475,0
|
|
20241007,100200,5006970,3475,3475,3475,3475,0
|
|
20241007,100100,5006970,3475,3475,3475,3475,1
|
|
20241007,100000,5003495,3475,3475,3475,3475,0
|
|
20241007,095900,5003495,3475,3475,3475,3475,0
|
|
20241007,095800,5003495,3475,3475,3475,3475,0
|
|
20241007,095700,5003495,3475,3475,3475,3475,1
|
|
20241007,095600,5000020,3475,3475,3475,3475,0
|
|
20241007,095500,5000020,3475,3475,3475,3475,0
|
|
20241007,095400,5000020,3475,3475,3475,3475,0
|
|
20241007,095300,5000020,3475,3475,3475,3475,0
|
|
20241007,095200,5000020,3475,3475,3475,3475,2
|
|
20241007,095100,4993070,3475,3475,3475,3475,0
|
|
20241007,095000,4993070,3475,3475,3475,3475,1
|
|
20241007,094900,4989595,3475,3475,3475,3475,0
|
|
20241007,094800,4989595,3475,3470,3475,3470,2
|
|
20241007,094700,4982650,3475,3475,3475,3475,1
|
|
20241007,094600,4979175,3475,3475,3475,3475,0
|
|
20241007,094500,4979175,3475,3475,3475,3475,0
|
|
20241007,094400,4979175,3475,3475,3475,3475,0
|
|
20241007,094300,4979175,3475,3475,3475,3475,0
|
|
20241007,094200,4979175,3475,3475,3475,3475,0
|
|
20241007,094100,4979175,3475,3475,3475,3475,0
|
|
20241007,094000,4979175,3475,3475,3475,3475,0
|
|
20241007,093900,4979175,3475,3475,3475,3475,2
|
|
20241007,093800,4972225,3480,3480,3480,3480,0
|
|
20241007,093700,4972225,3480,3480,3480,3480,0
|
|
20241007,093600,4972225,3480,3475,3480,3475,223
|
|
20241007,093500,4196190,3475,3475,3475,3475,104
|
|
20241007,093400,3834790,3475,3475,3475,3475,0
|
|
20241007,093300,3834790,3475,3475,3475,3475,2
|
|
20241007,093200,3827840,3475,3475,3475,3475,0
|
|
20241007,093100,3827840,3475,3475,3475,3475,0
|
|
20241007,093000,3827840,3475,3475,3475,3475,0
|
|
20241007,092900,3827840,3475,3475,3475,3475,0
|
|
20241007,092800,3827840,3475,3475,3475,3475,4
|
|
20241007,092700,3813940,3465,3465,3465,3465,0
|
|
20241007,092600,3813940,3465,3465,3465,3465,0
|
|
20241007,092500,3813940,3465,3465,3465,3465,380
|
|
20241007,092400,2497240,3460,3465,3465,3460,125
|
|
20241007,092300,2064690,3465,3465,3465,3465,10
|
|
20241007,092200,2030040,3465,3465,3465,3465,0
|
|
20241007,092100,2030040,3465,3465,3465,3465,0
|
|
20241007,092000,2030040,3465,3465,3465,3465,100
|
|
20241007,091900,1683540,3475,3470,3475,3470,6
|
|
20241007,091800,1662715,3470,3470,3470,3470,0
|
|
20241007,091700,1662715,3470,3470,3470,3470,50
|
|
20241007,091600,1489215,3460,3465,3465,3460,110
|
|
20241007,091500,1108515,3465,3460,3465,3460,148
|
|
20241007,091400,596385,3465,3465,3465,3465,0
|
|
20241007,091300,596385,3465,3465,3465,3465,0
|
|
20241007,091200,596385,3465,3465,3465,3465,0
|
|
20241007,091100,596385,3465,3460,3465,3460,57
|
|
20241007,091000,399110,3475,3475,3475,3475,0
|
|
20241007,090900,399110,3475,3475,3475,3475,0
|
|
20241007,090800,399110,3475,3475,3475,3475,0
|
|
20241007,090700,399110,3475,3475,3475,3475,0
|
|
20241007,090600,399110,3475,3475,3475,3475,0
|
|
20241007,090500,399110,3475,3440,3475,3440,14
|
|
20241007,090400,350915,3475,3475,3475,3475,0
|
|
20241007,090300,350915,3475,3475,3475,3475,0
|
|
20241007,090200,350915,3475,3475,3475,3475,0
|
|
20241007,090100,350915,3475,3475,3475,3475,1
|
|
20241007,090000,347440,3440,3440,3440,3440,101
|