686 lines
31 KiB
CSV
686 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,202300,16860905,3270,3270,3270,3270,105
|
|
20241007,202200,16860905,3270,3270,3270,3270,0
|
|
20241007,202100,16860905,3270,3270,3270,3270,0
|
|
20241007,202000,16860905,3270,3270,3270,3270,0
|
|
20241007,201900,16860905,3270,3270,3270,3270,0
|
|
20241007,201800,16860905,3270,3270,3270,3270,0
|
|
20241007,201700,16860905,3270,3270,3270,3270,0
|
|
20241007,201600,16860905,3270,3270,3270,3270,0
|
|
20241007,201500,16860905,3270,3270,3270,3270,0
|
|
20241007,201400,16860905,3270,3270,3270,3270,0
|
|
20241007,201300,16860905,3270,3270,3270,3270,0
|
|
20241007,201200,16860905,3270,3270,3270,3270,0
|
|
20241007,201100,16860905,3270,3270,3270,3270,0
|
|
20241007,201000,16860905,3270,3270,3270,3270,0
|
|
20241007,200900,16860905,3270,3270,3270,3270,0
|
|
20241007,200800,16860905,3270,3270,3270,3270,0
|
|
20241007,200700,16860905,3270,3270,3270,3270,0
|
|
20241007,200600,16860905,3270,3270,3270,3270,0
|
|
20241007,200500,16860905,3270,3270,3270,3270,0
|
|
20241007,200400,16860905,3270,3270,3270,3270,0
|
|
20241007,200300,16860905,3270,3270,3270,3270,0
|
|
20241007,200200,16860905,3270,3270,3270,3270,0
|
|
20241007,200100,16860905,3270,3270,3270,3270,0
|
|
20241007,200000,16860905,3270,3270,3270,3270,0
|
|
20241007,195900,16860905,3270,3270,3270,3270,0
|
|
20241007,195800,16860905,3270,3270,3270,3270,0
|
|
20241007,195700,16860905,3270,3270,3270,3270,0
|
|
20241007,195600,16860905,3270,3270,3270,3270,0
|
|
20241007,195500,16860905,3270,3270,3270,3270,0
|
|
20241007,195400,16860905,3270,3270,3270,3270,0
|
|
20241007,195300,16860905,3270,3270,3270,3270,105
|
|
20241007,195200,16860905,3270,3270,3270,3270,0
|
|
20241007,195100,16860905,3270,3270,3270,3270,0
|
|
20241007,195000,16860905,3270,3270,3270,3270,0
|
|
20241007,194900,16860905,3270,3270,3270,3270,0
|
|
20241007,194800,16860905,3270,3270,3270,3270,0
|
|
20241007,194700,16860905,3270,3270,3270,3270,0
|
|
20241007,194600,16860905,3270,3270,3270,3270,0
|
|
20241007,194500,16860905,3270,3270,3270,3270,0
|
|
20241007,194400,16860905,3270,3270,3270,3270,0
|
|
20241007,194300,16860905,3270,3270,3270,3270,0
|
|
20241007,194200,16860905,3270,3270,3270,3270,0
|
|
20241007,194100,16860905,3270,3270,3270,3270,0
|
|
20241007,194000,16860905,3270,3270,3270,3270,0
|
|
20241007,193900,16860905,3270,3270,3270,3270,0
|
|
20241007,193800,16860905,3270,3270,3270,3270,0
|
|
20241007,193700,16860905,3270,3270,3270,3270,0
|
|
20241007,193600,16860905,3270,3270,3270,3270,0
|
|
20241007,193500,16860905,3270,3270,3270,3270,0
|
|
20241007,193400,16860905,3270,3270,3270,3270,0
|
|
20241007,193300,16860905,3270,3270,3270,3270,0
|
|
20241007,193200,16860905,3270,3270,3270,3270,0
|
|
20241007,193100,16860905,3270,3270,3270,3270,0
|
|
20241007,193000,16860905,3270,3270,3270,3270,0
|
|
20241007,192900,16860905,3270,3270,3270,3270,0
|
|
20241007,192800,16860905,3270,3270,3270,3270,0
|
|
20241007,192700,16860905,3270,3270,3270,3270,0
|
|
20241007,192600,16860905,3270,3270,3270,3270,0
|
|
20241007,192500,16860905,3270,3270,3270,3270,0
|
|
20241007,192400,16860905,3270,3270,3270,3270,0
|
|
20241007,192300,16860905,3270,3270,3270,3270,105
|
|
20241007,192200,16860905,3270,3270,3270,3270,0
|
|
20241007,192100,16860905,3270,3270,3270,3270,0
|
|
20241007,192000,16860905,3270,3270,3270,3270,0
|
|
20241007,191900,16860905,3270,3270,3270,3270,0
|
|
20241007,191800,16860905,3270,3270,3270,3270,0
|
|
20241007,191700,16860905,3270,3270,3270,3270,0
|
|
20241007,191600,16860905,3270,3270,3270,3270,0
|
|
20241007,191500,16860905,3270,3270,3270,3270,0
|
|
20241007,191400,16860905,3270,3270,3270,3270,0
|
|
20241007,191300,16860905,3270,3270,3270,3270,0
|
|
20241007,191200,16860905,3270,3270,3270,3270,0
|
|
20241007,191100,16860905,3270,3270,3270,3270,0
|
|
20241007,191000,16860905,3270,3270,3270,3270,0
|
|
20241007,190900,16860905,3270,3270,3270,3270,0
|
|
20241007,190800,16860905,3270,3270,3270,3270,0
|
|
20241007,190700,16860905,3270,3270,3270,3270,0
|
|
20241007,190600,16860905,3270,3270,3270,3270,0
|
|
20241007,190500,16860905,3270,3270,3270,3270,0
|
|
20241007,190400,16860905,3270,3270,3270,3270,0
|
|
20241007,190300,16860905,3270,3270,3270,3270,0
|
|
20241007,190200,16860905,3270,3270,3270,3270,0
|
|
20241007,190100,16860905,3270,3270,3270,3270,0
|
|
20241007,190000,16860905,3270,3270,3270,3270,0
|
|
20241007,185900,16860905,3270,3270,3270,3270,0
|
|
20241007,185800,16860905,3270,3270,3270,3270,0
|
|
20241007,185700,16860905,3270,3270,3270,3270,0
|
|
20241007,185600,16860905,3270,3270,3270,3270,0
|
|
20241007,185500,16860905,3270,3270,3270,3270,0
|
|
20241007,185400,16860905,3270,3270,3270,3270,0
|
|
20241007,185300,16860905,3270,3270,3270,3270,105
|
|
20241007,185200,16860905,3270,3270,3270,3270,0
|
|
20241007,185100,16860905,3270,3270,3270,3270,0
|
|
20241007,185000,16860905,3270,3270,3270,3270,0
|
|
20241007,184900,16860905,3270,3270,3270,3270,0
|
|
20241007,184800,16860905,3270,3270,3270,3270,0
|
|
20241007,184700,16860905,3270,3270,3270,3270,0
|
|
20241007,184600,16860905,3270,3270,3270,3270,0
|
|
20241007,184500,16860905,3270,3270,3270,3270,0
|
|
20241007,184400,16860905,3270,3270,3270,3270,0
|
|
20241007,184300,16860905,3270,3270,3270,3270,0
|
|
20241007,184200,16860905,3270,3270,3270,3270,0
|
|
20241007,184100,16860905,3270,3270,3270,3270,0
|
|
20241007,184000,16860905,3270,3270,3270,3270,0
|
|
20241007,183900,16860905,3270,3270,3270,3270,0
|
|
20241007,183800,16860905,3270,3270,3270,3270,0
|
|
20241007,183700,16860905,3270,3270,3270,3270,0
|
|
20241007,183600,16860905,3270,3270,3270,3270,0
|
|
20241007,183500,16860905,3270,3270,3270,3270,0
|
|
20241007,183400,16860905,3270,3270,3270,3270,0
|
|
20241007,183300,16860905,3270,3270,3270,3270,0
|
|
20241007,183200,16860905,3270,3270,3270,3270,0
|
|
20241007,183100,16860905,3270,3270,3270,3270,0
|
|
20241007,183000,16860905,3270,3270,3270,3270,0
|
|
20241007,182900,16860905,3270,3270,3270,3270,0
|
|
20241007,182800,16860905,3270,3270,3270,3270,0
|
|
20241007,182700,16860905,3270,3270,3270,3270,0
|
|
20241007,182600,16860905,3270,3270,3270,3270,0
|
|
20241007,182500,16860905,3270,3270,3270,3270,0
|
|
20241007,182400,16860905,3270,3270,3270,3270,0
|
|
20241007,182300,16860905,3270,3270,3270,3270,105
|
|
20241007,182200,16860905,3270,3270,3270,3270,0
|
|
20241007,182100,16860905,3270,3270,3270,3270,0
|
|
20241007,182000,16860905,3270,3270,3270,3270,0
|
|
20241007,181900,16860905,3270,3270,3270,3270,0
|
|
20241007,181800,16860905,3270,3270,3270,3270,0
|
|
20241007,181700,16860905,3270,3270,3270,3270,0
|
|
20241007,181600,16860905,3270,3270,3270,3270,0
|
|
20241007,181500,16860905,3270,3270,3270,3270,0
|
|
20241007,181400,16860905,3270,3270,3270,3270,0
|
|
20241007,181300,16860905,3270,3270,3270,3270,0
|
|
20241007,181200,16860905,3270,3270,3270,3270,0
|
|
20241007,181100,16860905,3270,3270,3270,3270,0
|
|
20241007,181000,16860905,3270,3270,3270,3270,0
|
|
20241007,180900,16860905,3270,3270,3270,3270,0
|
|
20241007,180800,16860905,3270,3270,3270,3270,0
|
|
20241007,180700,16860905,3270,3270,3270,3270,0
|
|
20241007,180600,16860905,3270,3270,3270,3270,0
|
|
20241007,180500,16860905,3270,3270,3270,3270,0
|
|
20241007,180400,16860905,3270,3270,3270,3270,0
|
|
20241007,180300,16860905,3270,3270,3270,3270,0
|
|
20241007,180200,16860905,3270,3270,3270,3270,0
|
|
20241007,180100,16860905,3270,3270,3270,3270,0
|
|
20241007,180000,16860905,3270,3270,3270,3270,0
|
|
20241007,175900,16860905,3270,3270,3270,3270,0
|
|
20241007,175800,16860905,3270,3270,3270,3270,0
|
|
20241007,175700,16860905,3270,3270,3270,3270,0
|
|
20241007,175600,16860905,3270,3270,3270,3270,0
|
|
20241007,175500,16860905,3270,3270,3270,3270,0
|
|
20241007,175400,16860905,3270,3270,3270,3270,0
|
|
20241007,175300,16860905,3270,3270,3270,3270,105
|
|
20241007,175200,16860905,3270,3270,3270,3270,0
|
|
20241007,175100,16860905,3270,3270,3270,3270,0
|
|
20241007,175000,16860905,3270,3270,3270,3270,0
|
|
20241007,174900,16860905,3270,3270,3270,3270,0
|
|
20241007,174800,16860905,3270,3270,3270,3270,0
|
|
20241007,174700,16860905,3270,3270,3270,3270,0
|
|
20241007,174600,16860905,3270,3270,3270,3270,0
|
|
20241007,174500,16860905,3270,3270,3270,3270,0
|
|
20241007,174400,16860905,3270,3270,3270,3270,0
|
|
20241007,174300,16860905,3270,3270,3270,3270,0
|
|
20241007,174200,16860905,3270,3270,3270,3270,0
|
|
20241007,174100,16860905,3270,3270,3270,3270,0
|
|
20241007,174000,16860905,3270,3270,3270,3270,0
|
|
20241007,173900,16860905,3270,3270,3270,3270,0
|
|
20241007,173800,16860905,3270,3270,3270,3270,0
|
|
20241007,173700,16860905,3270,3270,3270,3270,0
|
|
20241007,173600,16860905,3270,3270,3270,3270,0
|
|
20241007,173500,16860905,3270,3270,3270,3270,0
|
|
20241007,173400,16860905,3270,3270,3270,3270,0
|
|
20241007,173300,16860905,3270,3270,3270,3270,0
|
|
20241007,173200,16860905,3270,3270,3270,3270,0
|
|
20241007,173100,16860905,3270,3270,3270,3270,0
|
|
20241007,173000,16860905,3270,3270,3270,3270,0
|
|
20241007,172900,16860905,3270,3270,3270,3270,0
|
|
20241007,172800,16860905,3270,3270,3270,3270,0
|
|
20241007,172700,16860905,3270,3270,3270,3270,0
|
|
20241007,172600,16860905,3270,3270,3270,3270,0
|
|
20241007,172500,16860905,3270,3270,3270,3270,0
|
|
20241007,172400,16860905,3270,3270,3270,3270,0
|
|
20241007,172300,16860905,3270,3270,3270,3270,105
|
|
20241007,172200,16860905,3270,3270,3270,3270,0
|
|
20241007,172100,16860905,3270,3270,3270,3270,0
|
|
20241007,172000,16860905,3270,3270,3270,3270,0
|
|
20241007,171900,16860905,3270,3270,3270,3270,0
|
|
20241007,171800,16860905,3270,3270,3270,3270,0
|
|
20241007,171700,16860905,3270,3270,3270,3270,0
|
|
20241007,171600,16860905,3270,3270,3270,3270,0
|
|
20241007,171500,16860905,3270,3270,3270,3270,0
|
|
20241007,171400,16860905,3270,3270,3270,3270,0
|
|
20241007,171300,16860905,3270,3270,3270,3270,0
|
|
20241007,171200,16860905,3270,3270,3270,3270,0
|
|
20241007,171100,16860905,3270,3270,3270,3270,0
|
|
20241007,171000,16860905,3270,3270,3270,3270,0
|
|
20241007,170900,16860905,3270,3270,3270,3270,0
|
|
20241007,170800,16860905,3270,3270,3270,3270,0
|
|
20241007,170700,16860905,3270,3270,3270,3270,0
|
|
20241007,170600,16860905,3270,3270,3270,3270,0
|
|
20241007,170500,16860905,3270,3270,3270,3270,0
|
|
20241007,170400,16860905,3270,3270,3270,3270,0
|
|
20241007,170300,16860905,3270,3270,3270,3270,0
|
|
20241007,170200,16860905,3270,3270,3270,3270,0
|
|
20241007,170100,16860905,3270,3270,3270,3270,0
|
|
20241007,170000,16860905,3270,3270,3270,3270,0
|
|
20241007,165900,16860905,3270,3270,3270,3270,0
|
|
20241007,165800,16860905,3270,3270,3270,3270,0
|
|
20241007,165700,16860905,3270,3270,3270,3270,0
|
|
20241007,165600,16860905,3270,3270,3270,3270,0
|
|
20241007,165500,16860905,3270,3270,3270,3270,0
|
|
20241007,165400,16860905,3270,3270,3270,3270,0
|
|
20241007,165300,16860905,3270,3270,3270,3270,105
|
|
20241007,165200,16860905,3270,3270,3270,3270,0
|
|
20241007,165100,16860905,3270,3270,3270,3270,0
|
|
20241007,165000,16860905,3270,3270,3270,3270,0
|
|
20241007,164900,16860905,3270,3270,3270,3270,0
|
|
20241007,164800,16860905,3270,3270,3270,3270,0
|
|
20241007,164700,16860905,3270,3270,3270,3270,0
|
|
20241007,164600,16860905,3270,3270,3270,3270,0
|
|
20241007,164500,16860905,3270,3270,3270,3270,0
|
|
20241007,164400,16860905,3270,3270,3270,3270,0
|
|
20241007,164300,16860905,3270,3270,3270,3270,0
|
|
20241007,164200,16860905,3270,3270,3270,3270,0
|
|
20241007,164100,16860905,3270,3270,3270,3270,0
|
|
20241007,164000,16860905,3270,3270,3270,3270,0
|
|
20241007,163900,16860905,3270,3270,3270,3270,0
|
|
20241007,163800,16860905,3270,3270,3270,3270,0
|
|
20241007,163700,16860905,3270,3270,3270,3270,0
|
|
20241007,163600,16860905,3270,3270,3270,3270,0
|
|
20241007,163500,16860905,3270,3270,3270,3270,0
|
|
20241007,163400,16860905,3270,3270,3270,3270,0
|
|
20241007,163300,16860905,3270,3270,3270,3270,0
|
|
20241007,163200,16860905,3270,3270,3270,3270,0
|
|
20241007,163100,16860905,3270,3270,3270,3270,0
|
|
20241007,163000,16860905,3270,3270,3270,3270,0
|
|
20241007,162900,16860905,3270,3270,3270,3270,0
|
|
20241007,162800,16860905,3270,3270,3270,3270,0
|
|
20241007,162700,16860905,3270,3270,3270,3270,0
|
|
20241007,162600,16860905,3270,3270,3270,3270,0
|
|
20241007,162500,16860905,3270,3270,3270,3270,0
|
|
20241007,162400,16860905,3270,3270,3270,3270,0
|
|
20241007,162300,16860905,3270,3270,3270,3270,105
|
|
20241007,162200,16860905,3270,3270,3270,3270,0
|
|
20241007,162100,16860905,3270,3270,3270,3270,0
|
|
20241007,162000,16860905,3270,3270,3270,3270,0
|
|
20241007,161900,16860905,3270,3270,3270,3270,0
|
|
20241007,161800,16860905,3270,3270,3270,3270,0
|
|
20241007,161700,16860905,3270,3270,3270,3270,0
|
|
20241007,161600,16860905,3270,3270,3270,3270,0
|
|
20241007,161500,16860905,3270,3270,3270,3270,0
|
|
20241007,161400,16860905,3270,3270,3270,3270,0
|
|
20241007,161300,16860905,3270,3270,3270,3270,0
|
|
20241007,161200,16860905,3270,3270,3270,3270,0
|
|
20241007,161100,16860905,3270,3270,3270,3270,0
|
|
20241007,161000,16860905,3270,3270,3270,3270,0
|
|
20241007,160900,16860905,3270,3270,3270,3270,0
|
|
20241007,160800,16860905,3270,3270,3270,3270,0
|
|
20241007,160700,16860905,3270,3270,3270,3270,0
|
|
20241007,160600,16860905,3270,3270,3270,3270,0
|
|
20241007,160500,16860905,3270,3270,3270,3270,0
|
|
20241007,160400,16860905,3270,3270,3270,3270,0
|
|
20241007,160300,16860905,3270,3270,3270,3270,0
|
|
20241007,160200,16860905,3270,3270,3270,3270,0
|
|
20241007,160100,16860905,3270,3270,3270,3270,0
|
|
20241007,160000,16860905,3270,3270,3270,3270,0
|
|
20241007,155900,16860905,3270,3270,3270,3270,0
|
|
20241007,155800,16860905,3270,3270,3270,3270,0
|
|
20241007,155700,16860905,3270,3270,3270,3270,0
|
|
20241007,155600,16860905,3270,3270,3270,3270,0
|
|
20241007,155500,16860905,3270,3270,3270,3270,0
|
|
20241007,155400,16860905,3270,3270,3270,3270,0
|
|
20241007,155300,16860905,3270,3270,3270,3270,105
|
|
20241007,155200,16860905,3270,3270,3270,3270,0
|
|
20241007,155100,16860905,3270,3270,3270,3270,0
|
|
20241007,155000,16860905,3270,3270,3270,3270,0
|
|
20241007,154900,16860905,3270,3270,3270,3270,0
|
|
20241007,154800,16860905,3270,3270,3270,3270,0
|
|
20241007,154700,16860905,3270,3270,3270,3270,0
|
|
20241007,154600,16860905,3270,3270,3270,3270,0
|
|
20241007,154500,16860905,3270,3270,3270,3270,0
|
|
20241007,154400,16860905,3270,3270,3270,3270,0
|
|
20241007,154300,16860905,3270,3270,3270,3270,0
|
|
20241007,154200,16860905,3270,3270,3270,3270,0
|
|
20241007,154100,16860905,3270,3270,3270,3270,0
|
|
20241007,154000,16860905,3270,3270,3270,3270,0
|
|
20241007,153900,16860905,3270,3270,3270,3270,0
|
|
20241007,153800,16860905,3270,3270,3270,3270,0
|
|
20241007,153700,16860905,3270,3270,3270,3270,0
|
|
20241007,153600,16860905,3270,3270,3270,3270,0
|
|
20241007,153500,16860905,3270,3270,3270,3270,0
|
|
20241007,153400,16860905,3270,3270,3270,3270,0
|
|
20241007,153300,16860905,3270,3270,3270,3270,0
|
|
20241007,153200,16860905,3270,3270,3270,3270,0
|
|
20241007,153100,16860905,3270,3270,3270,3270,0
|
|
20241007,153000,16860905,3270,3270,3270,3270,105
|
|
20241007,152900,16517555,3265,3265,3265,3265,0
|
|
20241007,152800,16517555,3265,3265,3265,3265,0
|
|
20241007,152700,16517555,3265,3265,3265,3265,0
|
|
20241007,152600,16517555,3265,3265,3265,3265,0
|
|
20241007,152500,16517555,3265,3265,3265,3265,0
|
|
20241007,152400,16517555,3265,3265,3265,3265,0
|
|
20241007,152300,16517555,3265,3265,3265,3265,0
|
|
20241007,152200,16517555,3265,3265,3265,3265,0
|
|
20241007,152100,16517555,3265,3265,3265,3265,0
|
|
20241007,152000,16517555,3265,3265,3265,3265,0
|
|
20241007,151900,16517555,3265,3265,3265,3265,0
|
|
20241007,151800,16517555,3265,3265,3265,3265,0
|
|
20241007,151700,16517555,3265,3265,3265,3265,0
|
|
20241007,151600,16517555,3265,3265,3265,3265,0
|
|
20241007,151500,16517555,3265,3265,3265,3265,0
|
|
20241007,151400,16517555,3265,3265,3265,3265,0
|
|
20241007,151300,16517555,3265,3265,3265,3265,0
|
|
20241007,151200,16517555,3265,3265,3265,3265,0
|
|
20241007,151100,16517555,3265,3265,3265,3265,0
|
|
20241007,151000,16517555,3265,3265,3265,3265,50
|
|
20241007,150900,16354305,3265,3265,3265,3265,0
|
|
20241007,150800,16354305,3265,3265,3265,3265,0
|
|
20241007,150700,16354305,3265,3265,3265,3265,0
|
|
20241007,150600,16354305,3265,3265,3265,3265,0
|
|
20241007,150500,16354305,3265,3265,3265,3265,0
|
|
20241007,150400,16354305,3265,3265,3265,3265,0
|
|
20241007,150300,16354305,3265,3265,3265,3265,0
|
|
20241007,150200,16354305,3265,3265,3265,3265,46
|
|
20241007,150100,16204115,3265,3265,3265,3265,0
|
|
20241007,150000,16204115,3265,3265,3265,3265,0
|
|
20241007,145900,16204115,3265,3265,3265,3265,0
|
|
20241007,145800,16204115,3265,3265,3265,3265,0
|
|
20241007,145700,16204115,3265,3265,3265,3265,0
|
|
20241007,145600,16204115,3265,3265,3265,3265,0
|
|
20241007,145500,16204115,3265,3265,3265,3265,0
|
|
20241007,145400,16204115,3265,3265,3265,3265,1
|
|
20241007,145300,16200850,3225,3225,3225,3225,0
|
|
20241007,145200,16200850,3225,3225,3225,3225,30
|
|
20241007,145100,16104100,3275,3275,3275,3275,0
|
|
20241007,145000,16104100,3275,3275,3275,3275,0
|
|
20241007,144900,16104100,3275,3275,3275,3275,0
|
|
20241007,144800,16104100,3275,3275,3275,3275,0
|
|
20241007,144700,16104100,3275,3275,3275,3275,0
|
|
20241007,144600,16104100,3275,3275,3275,3275,0
|
|
20241007,144500,16104100,3275,3275,3275,3275,0
|
|
20241007,144400,16104100,3275,3275,3275,3275,0
|
|
20241007,144300,16104100,3275,3275,3275,3275,0
|
|
20241007,144200,16104100,3275,3275,3275,3275,0
|
|
20241007,144100,16104100,3275,3275,3275,3275,0
|
|
20241007,144000,16104100,3275,3275,3275,3275,0
|
|
20241007,143900,16104100,3275,3275,3275,3275,0
|
|
20241007,143800,16104100,3275,3275,3275,3275,0
|
|
20241007,143700,16104100,3275,3275,3275,3275,1
|
|
20241007,143600,16100825,3220,3220,3220,3220,99
|
|
20241007,143500,15782045,3275,3275,3275,3275,0
|
|
20241007,143400,15782045,3275,3275,3275,3275,0
|
|
20241007,143300,15782045,3275,3275,3275,3275,0
|
|
20241007,143200,15782045,3275,3275,3275,3275,0
|
|
20241007,143100,15782045,3275,3275,3275,3275,0
|
|
20241007,143000,15782045,3275,3275,3275,3275,0
|
|
20241007,142900,15782045,3275,3275,3275,3275,0
|
|
20241007,142800,15782045,3275,3275,3275,3275,0
|
|
20241007,142700,15782045,3275,3275,3275,3275,0
|
|
20241007,142600,15782045,3275,3275,3275,3275,0
|
|
20241007,142500,15782045,3275,3275,3275,3275,0
|
|
20241007,142400,15782045,3275,3275,3275,3275,0
|
|
20241007,142300,15782045,3275,3275,3275,3275,0
|
|
20241007,142200,15782045,3275,3275,3275,3275,0
|
|
20241007,142100,15782045,3275,3275,3275,3275,0
|
|
20241007,142000,15782045,3275,3275,3275,3275,0
|
|
20241007,141900,15782045,3275,3275,3275,3275,0
|
|
20241007,141800,15782045,3275,3275,3275,3275,0
|
|
20241007,141700,15782045,3275,3275,3275,3275,0
|
|
20241007,141600,15782045,3275,3275,3275,3275,0
|
|
20241007,141500,15782045,3275,3275,3275,3275,0
|
|
20241007,141400,15782045,3275,3275,3275,3275,0
|
|
20241007,141300,15782045,3275,3275,3275,3275,0
|
|
20241007,141200,15782045,3275,3275,3275,3275,0
|
|
20241007,141100,15782045,3275,3275,3275,3275,1
|
|
20241007,141000,15778770,3220,3220,3220,3220,0
|
|
20241007,140900,15778770,3220,3220,3220,3220,0
|
|
20241007,140800,15778770,3220,3220,3220,3220,0
|
|
20241007,140700,15778770,3220,3220,3220,3220,0
|
|
20241007,140600,15778770,3220,3220,3220,3220,0
|
|
20241007,140500,15778770,3220,3220,3220,3220,0
|
|
20241007,140400,15778770,3220,3220,3220,3220,0
|
|
20241007,140300,15778770,3220,3220,3220,3220,0
|
|
20241007,140200,15778770,3220,3220,3220,3220,0
|
|
20241007,140100,15778770,3220,3220,3220,3220,0
|
|
20241007,140000,15778770,3220,3220,3220,3220,0
|
|
20241007,135900,15778770,3220,3220,3220,3220,33
|
|
20241007,135800,15672510,3220,3220,3220,3220,0
|
|
20241007,135700,15672510,3220,3220,3220,3220,19
|
|
20241007,135600,15611330,3230,3230,3230,3230,30
|
|
20241007,135500,15514430,3230,3230,3230,3230,20
|
|
20241007,135400,15449830,3230,3230,3230,3230,63
|
|
20241007,135300,15246340,3230,3230,3230,3230,0
|
|
20241007,135200,15246340,3230,3230,3230,3230,0
|
|
20241007,135100,15246340,3230,3230,3230,3230,0
|
|
20241007,135000,15246340,3230,3230,3230,3230,37
|
|
20241007,134900,15126830,3230,3230,3230,3230,0
|
|
20241007,134800,15126830,3230,3230,3230,3230,0
|
|
20241007,134700,15126830,3230,3230,3230,3230,0
|
|
20241007,134600,15126830,3230,3230,3230,3230,0
|
|
20241007,134500,15126830,3230,3230,3230,3230,0
|
|
20241007,134400,15126830,3230,3230,3230,3230,0
|
|
20241007,134300,15126830,3230,3230,3230,3230,0
|
|
20241007,134200,15126830,3230,3230,3230,3230,0
|
|
20241007,134100,15126830,3230,3230,3230,3230,0
|
|
20241007,134000,15126830,3230,3230,3230,3230,0
|
|
20241007,133900,15126830,3230,3230,3230,3230,0
|
|
20241007,133800,15126830,3230,3230,3230,3230,0
|
|
20241007,133700,15126830,3230,3230,3230,3230,0
|
|
20241007,133600,15126830,3230,3230,3230,3230,0
|
|
20241007,133500,15126830,3230,3230,3230,3230,0
|
|
20241007,133400,15126830,3230,3230,3230,3230,0
|
|
20241007,133300,15126830,3230,3230,3230,3230,0
|
|
20241007,133200,15126830,3230,3230,3230,3230,82
|
|
20241007,133100,14861970,3275,3275,3275,3275,0
|
|
20241007,133000,14861970,3275,3275,3275,3275,0
|
|
20241007,132900,14861970,3275,3275,3275,3275,0
|
|
20241007,132800,14861970,3275,3275,3275,3275,0
|
|
20241007,132700,14861970,3275,3275,3275,3275,0
|
|
20241007,132600,14861970,3275,3275,3275,3275,0
|
|
20241007,132500,14861970,3275,3275,3275,3275,0
|
|
20241007,132400,14861970,3275,3275,3275,3275,0
|
|
20241007,132300,14861970,3275,3275,3275,3275,0
|
|
20241007,132200,14861970,3275,3275,3275,3275,0
|
|
20241007,132100,14861970,3275,3275,3275,3275,0
|
|
20241007,132000,14861970,3275,3275,3275,3275,0
|
|
20241007,131900,14861970,3275,3275,3275,3275,0
|
|
20241007,131800,14861970,3275,3275,3275,3275,0
|
|
20241007,131700,14861970,3275,3275,3275,3275,0
|
|
20241007,131600,14861970,3275,3275,3275,3275,0
|
|
20241007,131500,14861970,3275,3275,3275,3275,0
|
|
20241007,131400,14861970,3275,3275,3275,3275,0
|
|
20241007,131300,14861970,3275,3275,3275,3275,0
|
|
20241007,131200,14861970,3275,3275,3275,3275,0
|
|
20241007,131100,14861970,3275,3275,3275,3275,0
|
|
20241007,131000,14861970,3275,3275,3275,3275,0
|
|
20241007,130900,14861970,3275,3275,3275,3275,0
|
|
20241007,130800,14861970,3275,3275,3275,3275,0
|
|
20241007,130700,14861970,3275,3275,3275,3275,0
|
|
20241007,130600,14861970,3275,3275,3275,3275,0
|
|
20241007,130500,14861970,3275,3275,3275,3275,0
|
|
20241007,130400,14861970,3275,3275,3275,3275,0
|
|
20241007,130300,14861970,3275,3275,3275,3275,0
|
|
20241007,130200,14861970,3275,3275,3275,3275,0
|
|
20241007,130100,14861970,3275,3275,3275,3275,0
|
|
20241007,130000,14861970,3275,3275,3275,3275,0
|
|
20241007,125900,14861970,3275,3275,3275,3275,0
|
|
20241007,125800,14861970,3275,3275,3275,3275,0
|
|
20241007,125700,14861970,3275,3275,3275,3275,0
|
|
20241007,125600,14861970,3275,3275,3275,3275,0
|
|
20241007,125500,14861970,3275,3275,3275,3275,0
|
|
20241007,125400,14861970,3275,3275,3275,3275,0
|
|
20241007,125300,14861970,3275,3275,3275,3275,0
|
|
20241007,125200,14861970,3275,3275,3275,3275,0
|
|
20241007,125100,14861970,3275,3275,3275,3275,0
|
|
20241007,125000,14861970,3275,3275,3275,3275,0
|
|
20241007,124900,14861970,3275,3275,3275,3275,0
|
|
20241007,124800,14861970,3275,3275,3275,3275,0
|
|
20241007,124700,14861970,3275,3275,3275,3275,0
|
|
20241007,124600,14861970,3275,3275,3275,3275,0
|
|
20241007,124500,14861970,3275,3275,3275,3275,1
|
|
20241007,124400,14858695,3230,3230,3230,3230,0
|
|
20241007,124300,14858695,3230,3230,3230,3230,0
|
|
20241007,124200,14858695,3230,3230,3230,3230,0
|
|
20241007,124100,14858695,3230,3255,3255,3230,549
|
|
20241007,124000,13074630,3260,3260,3260,3260,0
|
|
20241007,123900,13074630,3260,3260,3260,3260,0
|
|
20241007,123800,13074630,3260,3260,3260,3260,0
|
|
20241007,123700,13074630,3260,3260,3260,3260,0
|
|
20241007,123600,13074630,3260,3260,3260,3260,0
|
|
20241007,123500,13074630,3260,3260,3260,3260,0
|
|
20241007,123400,13074630,3260,3260,3260,3260,0
|
|
20241007,123300,13074630,3260,3260,3260,3260,0
|
|
20241007,123200,13074630,3260,3260,3260,3260,0
|
|
20241007,123100,13074630,3260,3260,3260,3260,0
|
|
20241007,123000,13074630,3260,3260,3260,3260,0
|
|
20241007,122900,13074630,3260,3260,3260,3260,0
|
|
20241007,122800,13074630,3260,3260,3260,3260,0
|
|
20241007,122700,13074630,3260,3260,3260,3260,0
|
|
20241007,122600,13074630,3260,3260,3260,3260,0
|
|
20241007,122500,13074630,3260,3260,3260,3260,0
|
|
20241007,122400,13074630,3260,3260,3260,3260,1
|
|
20241007,122300,13071370,3280,3280,3280,3280,1
|
|
20241007,122200,13068090,3250,3250,3250,3250,0
|
|
20241007,122100,13068090,3250,3250,3250,3250,0
|
|
20241007,122000,13068090,3250,3250,3250,3250,0
|
|
20241007,121900,13068090,3250,3250,3250,3250,0
|
|
20241007,121800,13068090,3250,3250,3250,3250,0
|
|
20241007,121700,13068090,3250,3250,3250,3250,0
|
|
20241007,121600,13068090,3250,3250,3250,3250,0
|
|
20241007,121500,13068090,3250,3250,3250,3250,50
|
|
20241007,121400,12905590,3250,3250,3250,3250,0
|
|
20241007,121300,12905590,3250,3250,3250,3250,0
|
|
20241007,121200,12905590,3250,3250,3250,3250,0
|
|
20241007,121100,12905590,3250,3250,3250,3250,0
|
|
20241007,121000,12905590,3250,3250,3250,3250,0
|
|
20241007,120900,12905590,3250,3250,3250,3250,0
|
|
20241007,120800,12905590,3250,3250,3250,3250,0
|
|
20241007,120700,12905590,3250,3250,3250,3250,0
|
|
20241007,120600,12905590,3250,3250,3250,3250,15
|
|
20241007,120500,12856840,3280,3280,3280,3280,0
|
|
20241007,120400,12856840,3280,3280,3280,3280,0
|
|
20241007,120300,12856840,3280,3280,3280,3280,0
|
|
20241007,120200,12856840,3280,3280,3280,3280,0
|
|
20241007,120100,12856840,3280,3280,3280,3280,0
|
|
20241007,120000,12856840,3280,3280,3280,3280,0
|
|
20241007,115900,12856840,3280,3280,3280,3280,0
|
|
20241007,115800,12856840,3280,3280,3280,3280,0
|
|
20241007,115700,12856840,3280,3280,3280,3280,0
|
|
20241007,115600,12856840,3280,3280,3280,3280,0
|
|
20241007,115500,12856840,3280,3280,3280,3280,0
|
|
20241007,115400,12856840,3280,3280,3280,3280,0
|
|
20241007,115300,12856840,3280,3280,3280,3280,10
|
|
20241007,115200,12824040,3280,3280,3280,3280,0
|
|
20241007,115100,12824040,3280,3280,3280,3280,0
|
|
20241007,115000,12824040,3280,3280,3280,3280,0
|
|
20241007,114900,12824040,3280,3280,3280,3280,0
|
|
20241007,114800,12824040,3280,3280,3280,3280,0
|
|
20241007,114700,12824040,3280,3280,3280,3280,0
|
|
20241007,114600,12824040,3280,3280,3280,3280,0
|
|
20241007,114500,12824040,3280,3280,3280,3280,0
|
|
20241007,114400,12824040,3280,3280,3280,3280,0
|
|
20241007,114300,12824040,3280,3280,3280,3280,0
|
|
20241007,114200,12824040,3280,3280,3280,3280,0
|
|
20241007,114100,12824040,3280,3280,3280,3280,0
|
|
20241007,114000,12824040,3280,3280,3280,3280,0
|
|
20241007,113900,12824040,3280,3280,3280,3280,0
|
|
20241007,113800,12824040,3280,3280,3280,3280,0
|
|
20241007,113700,12824040,3280,3280,3280,3280,0
|
|
20241007,113600,12824040,3280,3280,3280,3280,0
|
|
20241007,113500,12824040,3280,3280,3280,3280,0
|
|
20241007,113400,12824040,3280,3280,3280,3280,0
|
|
20241007,113300,12824040,3280,3280,3280,3280,0
|
|
20241007,113200,12824040,3280,3280,3280,3280,0
|
|
20241007,113100,12824040,3280,3280,3280,3280,0
|
|
20241007,113000,12824040,3280,3280,3280,3280,0
|
|
20241007,112900,12824040,3280,3280,3280,3280,0
|
|
20241007,112800,12824040,3280,3280,3280,3280,0
|
|
20241007,112700,12824040,3280,3280,3280,3280,1
|
|
20241007,112600,12820760,3280,3280,3280,3280,0
|
|
20241007,112500,12820760,3280,3280,3280,3280,0
|
|
20241007,112400,12820760,3280,3280,3280,3280,0
|
|
20241007,112300,12820760,3280,3280,3280,3280,0
|
|
20241007,112200,12820760,3280,3280,3280,3280,0
|
|
20241007,112100,12820760,3280,3280,3280,3280,1
|
|
20241007,112000,12817480,3210,3210,3210,3210,0
|
|
20241007,111900,12817480,3210,3210,3210,3210,0
|
|
20241007,111800,12817480,3210,3210,3210,3210,0
|
|
20241007,111700,12817480,3210,3210,3210,3210,0
|
|
20241007,111600,12817480,3210,3210,3210,3210,0
|
|
20241007,111500,12817480,3210,3210,3210,3210,100
|
|
20241007,111400,12496480,3205,3205,3205,3205,0
|
|
20241007,111300,12496480,3205,3205,3205,3205,0
|
|
20241007,111200,12496480,3205,3205,3205,3205,0
|
|
20241007,111100,12496480,3205,3205,3205,3205,0
|
|
20241007,111000,12496480,3205,3205,3205,3205,0
|
|
20241007,110900,12496480,3205,3205,3205,3205,0
|
|
20241007,110800,12496480,3205,3205,3205,3205,0
|
|
20241007,110700,12496480,3205,3205,3205,3205,0
|
|
20241007,110600,12496480,3205,3205,3205,3205,0
|
|
20241007,110500,12496480,3205,3205,3205,3205,0
|
|
20241007,110400,12496480,3205,3205,3205,3205,0
|
|
20241007,110300,12496480,3205,3205,3205,3205,0
|
|
20241007,110200,12496480,3205,3215,3215,3205,96
|
|
20241007,110100,12188545,3280,3280,3280,3280,0
|
|
20241007,110000,12188545,3280,3280,3280,3280,0
|
|
20241007,105900,12188545,3280,3280,3280,3280,0
|
|
20241007,105800,12188545,3280,3280,3280,3280,0
|
|
20241007,105700,12188545,3280,3280,3280,3280,0
|
|
20241007,105600,12188545,3280,3280,3280,3280,0
|
|
20241007,105500,12188545,3280,3280,3280,3280,0
|
|
20241007,105400,12188545,3280,3225,3280,3225,16
|
|
20241007,105300,12136175,3225,3225,3225,3225,0
|
|
20241007,105200,12136175,3225,3225,3225,3225,40
|
|
20241007,105100,12007175,3280,3280,3280,3280,0
|
|
20241007,105000,12007175,3280,3280,3280,3280,0
|
|
20241007,104900,12007175,3280,3280,3280,3280,0
|
|
20241007,104800,12007175,3280,3280,3280,3280,0
|
|
20241007,104700,12007175,3280,3280,3280,3280,0
|
|
20241007,104600,12007175,3280,3280,3280,3280,0
|
|
20241007,104500,12007175,3280,3280,3280,3280,0
|
|
20241007,104400,12007175,3280,3280,3280,3280,0
|
|
20241007,104300,12007175,3280,3280,3280,3280,20
|
|
20241007,104200,11941575,3280,3280,3280,3280,0
|
|
20241007,104100,11941575,3280,3280,3280,3280,0
|
|
20241007,104000,11941575,3280,3280,3280,3280,0
|
|
20241007,103900,11941575,3280,3280,3280,3280,0
|
|
20241007,103800,11941575,3280,3280,3280,3280,0
|
|
20241007,103700,11941575,3280,3280,3280,3280,0
|
|
20241007,103600,11941575,3280,3280,3280,3280,20
|
|
20241007,103500,11875975,3280,3280,3280,3280,0
|
|
20241007,103400,11875975,3280,3280,3280,3280,0
|
|
20241007,103300,11875975,3280,3280,3280,3280,0
|
|
20241007,103200,11875975,3280,3280,3280,3280,0
|
|
20241007,103100,11875975,3280,3280,3280,3280,0
|
|
20241007,103000,11875975,3280,3280,3280,3280,0
|
|
20241007,102900,11875975,3280,3280,3280,3280,0
|
|
20241007,102800,11875975,3280,3280,3280,3280,41
|
|
20241007,102700,11741495,3250,3250,3250,3250,0
|
|
20241007,102600,11741495,3250,3250,3250,3250,0
|
|
20241007,102500,11741495,3250,3250,3250,3250,0
|
|
20241007,102400,11741495,3250,3250,3250,3250,0
|
|
20241007,102300,11741495,3250,3250,3250,3250,0
|
|
20241007,102200,11741495,3250,3250,3250,3250,0
|
|
20241007,102100,11741495,3250,3250,3250,3250,0
|
|
20241007,102000,11741495,3250,3250,3250,3250,8
|
|
20241007,101900,11715495,3275,3275,3275,3275,383
|
|
20241007,101800,10461170,3250,3250,3250,3250,0
|
|
20241007,101700,10461170,3250,3250,3250,3250,100
|
|
20241007,101600,10136170,3275,3275,3275,3275,0
|
|
20241007,101500,10136170,3275,3275,3275,3275,0
|
|
20241007,101400,10136170,3275,3275,3275,3275,0
|
|
20241007,101300,10136170,3275,3275,3275,3275,0
|
|
20241007,101200,10136170,3275,3275,3275,3275,92
|
|
20241007,101100,9834870,3275,3275,3275,3275,44
|
|
20241007,101000,9690770,3275,3275,3275,3275,0
|
|
20241007,100900,9690770,3275,3275,3275,3275,169
|
|
20241007,100800,9137295,3275,3275,3275,3275,1
|
|
20241007,100700,9134020,3275,3275,3275,3275,30
|
|
20241007,100600,9035770,3275,3275,3275,3275,0
|
|
20241007,100500,9035770,3275,3275,3275,3275,0
|
|
20241007,100400,9035770,3275,3275,3275,3275,0
|
|
20241007,100300,9035770,3275,3275,3275,3275,0
|
|
20241007,100200,9035770,3275,3275,3275,3275,1
|
|
20241007,100100,9032495,3275,3275,3275,3275,0
|
|
20241007,100000,9032495,3275,3275,3275,3275,0
|
|
20241007,095900,9032495,3275,3275,3275,3275,0
|
|
20241007,095800,9032495,3275,3275,3275,3275,500
|
|
20241007,095700,7394995,3280,3280,3280,3280,0
|
|
20241007,095600,7394995,3280,3280,3280,3280,0
|
|
20241007,095500,7394995,3280,3275,3280,3275,515
|
|
20241007,095400,5708365,3275,3275,3275,3275,0
|
|
20241007,095300,5708365,3275,3275,3275,3275,0
|
|
20241007,095200,5708365,3275,3275,3275,3275,0
|
|
20241007,095100,5708365,3275,3275,3275,3275,0
|
|
20241007,095000,5708365,3275,3275,3275,3275,0
|
|
20241007,094900,5708365,3275,3275,3275,3275,0
|
|
20241007,094800,5708365,3275,3275,3280,3275,445
|
|
20241007,094700,4250985,3275,3275,3275,3275,646
|
|
20241007,094600,2135335,3275,3275,3275,3275,436
|
|
20241007,094500,707435,3275,3275,3275,3275,0
|
|
20241007,094400,707435,3275,3275,3275,3275,20
|
|
20241007,094300,641935,3275,3275,3275,3275,1
|
|
20241007,094200,638660,3275,3275,3275,3275,0
|
|
20241007,094100,638660,3275,3275,3275,3275,0
|
|
20241007,094000,638660,3275,3275,3275,3275,0
|
|
20241007,093900,638660,3275,3275,3275,3275,0
|
|
20241007,093800,638660,3275,3275,3275,3275,192
|
|
20241007,093700,9860,3280,3280,3280,3280,0
|
|
20241007,093600,9860,3280,3280,3280,3280,1
|
|
20241007,093500,6580,3280,3280,3280,3280,0
|
|
20241007,093400,6580,3280,3280,3280,3280,0
|
|
20241007,093300,6580,3280,3280,3280,3280,0
|
|
20241007,093200,6580,3280,3280,3280,3280,0
|
|
20241007,093100,6580,3280,3280,3280,3280,0
|
|
20241007,093000,6580,3280,3280,3280,3280,0
|
|
20241007,092900,6580,3280,3280,3280,3280,0
|
|
20241007,092800,6580,3280,3280,3280,3280,0
|
|
20241007,092700,6580,3280,3280,3280,3280,0
|
|
20241007,092600,6580,3280,3280,3280,3280,0
|
|
20241007,092500,6580,3280,3280,3280,3280,0
|
|
20241007,092400,6580,3280,3280,3280,3280,0
|
|
20241007,092300,6580,3280,3280,3280,3280,0
|
|
20241007,092200,6580,3280,3280,3280,3280,0
|
|
20241007,092100,6580,3280,3280,3280,3280,1
|
|
20241007,092000,3300,3300,3300,3300,3300,0
|
|
20241007,091900,3300,3300,3300,3300,3300,0
|
|
20241007,091800,3300,3300,3300,3300,3300,0
|
|
20241007,091700,3300,3300,3300,3300,3300,0
|
|
20241007,091600,3300,3300,3300,3300,3300,0
|
|
20241007,091500,3300,3300,3300,3300,3300,0
|
|
20241007,091400,3300,3300,3300,3300,3300,0
|
|
20241007,091300,3300,3300,3300,3300,3300,0
|
|
20241007,091200,3300,3300,3300,3300,3300,0
|
|
20241007,091100,3300,3300,3300,3300,3300,0
|
|
20241007,091000,3300,3300,3300,3300,3300,0
|
|
20241007,090900,3300,3300,3300,3300,3300,0
|
|
20241007,090800,3300,3300,3300,3300,3300,0
|
|
20241007,090700,3300,3300,3300,3300,3300,0
|
|
20241007,090600,3300,3300,3300,3300,3300,0
|
|
20241007,090500,3300,3300,3300,3300,3300,0
|
|
20241007,090400,3300,3300,3300,3300,3300,0
|
|
20241007,090300,3300,3300,3300,3300,3300,0
|
|
20241007,090200,3300,3300,3300,3300,3300,0
|
|
20241007,090100,3300,3300,3300,3300,3300,0
|
|
20241007,090000,3300,3300,3300,3300,3300,1
|