700 lines
32 KiB
CSV
700 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,203700,19279740,3840,3840,3840,3840,207
|
|
20241007,203600,19279740,3840,3840,3840,3840,0
|
|
20241007,203500,19279740,3840,3840,3840,3840,0
|
|
20241007,203400,19279740,3840,3840,3840,3840,0
|
|
20241007,203300,19279740,3840,3840,3840,3840,0
|
|
20241007,203200,19279740,3840,3840,3840,3840,0
|
|
20241007,203100,19279740,3840,3840,3840,3840,0
|
|
20241007,203000,19279740,3840,3840,3840,3840,0
|
|
20241007,202900,19279740,3840,3840,3840,3840,0
|
|
20241007,202800,19279740,3840,3840,3840,3840,0
|
|
20241007,202700,19279740,3840,3840,3840,3840,0
|
|
20241007,202600,19279740,3840,3840,3840,3840,0
|
|
20241007,202500,19279740,3840,3840,3840,3840,0
|
|
20241007,202400,19279740,3840,3840,3840,3840,0
|
|
20241007,202300,19279740,3840,3840,3840,3840,0
|
|
20241007,202200,19279740,3840,3840,3840,3840,0
|
|
20241007,202100,19279740,3840,3840,3840,3840,0
|
|
20241007,202000,19279740,3840,3840,3840,3840,0
|
|
20241007,201900,19279740,3840,3840,3840,3840,0
|
|
20241007,201800,19279740,3840,3840,3840,3840,0
|
|
20241007,201700,19279740,3840,3840,3840,3840,0
|
|
20241007,201600,19279740,3840,3840,3840,3840,0
|
|
20241007,201500,19279740,3840,3840,3840,3840,0
|
|
20241007,201400,19279740,3840,3840,3840,3840,0
|
|
20241007,201300,19279740,3840,3840,3840,3840,0
|
|
20241007,201200,19279740,3840,3840,3840,3840,0
|
|
20241007,201100,19279740,3840,3840,3840,3840,0
|
|
20241007,201000,19279740,3840,3840,3840,3840,0
|
|
20241007,200900,19279740,3840,3840,3840,3840,0
|
|
20241007,200800,19279740,3840,3840,3840,3840,0
|
|
20241007,200700,19279740,3840,3840,3840,3840,207
|
|
20241007,200600,19279740,3840,3840,3840,3840,0
|
|
20241007,200500,19279740,3840,3840,3840,3840,0
|
|
20241007,200400,19279740,3840,3840,3840,3840,0
|
|
20241007,200300,19279740,3840,3840,3840,3840,0
|
|
20241007,200200,19279740,3840,3840,3840,3840,0
|
|
20241007,200100,19279740,3840,3840,3840,3840,0
|
|
20241007,200000,19279740,3840,3840,3840,3840,0
|
|
20241007,195900,19279740,3840,3840,3840,3840,0
|
|
20241007,195800,19279740,3840,3840,3840,3840,0
|
|
20241007,195700,19279740,3840,3840,3840,3840,0
|
|
20241007,195600,19279740,3840,3840,3840,3840,0
|
|
20241007,195500,19279740,3840,3840,3840,3840,0
|
|
20241007,195400,19279740,3840,3840,3840,3840,0
|
|
20241007,195300,19279740,3840,3840,3840,3840,0
|
|
20241007,195200,19279740,3840,3840,3840,3840,0
|
|
20241007,195100,19279740,3840,3840,3840,3840,0
|
|
20241007,195000,19279740,3840,3840,3840,3840,0
|
|
20241007,194900,19279740,3840,3840,3840,3840,0
|
|
20241007,194800,19279740,3840,3840,3840,3840,0
|
|
20241007,194700,19279740,3840,3840,3840,3840,0
|
|
20241007,194600,19279740,3840,3840,3840,3840,0
|
|
20241007,194500,19279740,3840,3840,3840,3840,0
|
|
20241007,194400,19279740,3840,3840,3840,3840,0
|
|
20241007,194300,19279740,3840,3840,3840,3840,0
|
|
20241007,194200,19279740,3840,3840,3840,3840,0
|
|
20241007,194100,19279740,3840,3840,3840,3840,0
|
|
20241007,194000,19279740,3840,3840,3840,3840,0
|
|
20241007,193900,19279740,3840,3840,3840,3840,0
|
|
20241007,193800,19279740,3840,3840,3840,3840,0
|
|
20241007,193700,19279740,3840,3840,3840,3840,207
|
|
20241007,193600,19279740,3840,3840,3840,3840,0
|
|
20241007,193500,19279740,3840,3840,3840,3840,0
|
|
20241007,193400,19279740,3840,3840,3840,3840,0
|
|
20241007,193300,19279740,3840,3840,3840,3840,0
|
|
20241007,193200,19279740,3840,3840,3840,3840,0
|
|
20241007,193100,19279740,3840,3840,3840,3840,0
|
|
20241007,193000,19279740,3840,3840,3840,3840,0
|
|
20241007,192900,19279740,3840,3840,3840,3840,0
|
|
20241007,192800,19279740,3840,3840,3840,3840,0
|
|
20241007,192700,19279740,3840,3840,3840,3840,0
|
|
20241007,192600,19279740,3840,3840,3840,3840,0
|
|
20241007,192500,19279740,3840,3840,3840,3840,0
|
|
20241007,192400,19279740,3840,3840,3840,3840,0
|
|
20241007,192300,19279740,3840,3840,3840,3840,0
|
|
20241007,192200,19279740,3840,3840,3840,3840,0
|
|
20241007,192100,19279740,3840,3840,3840,3840,0
|
|
20241007,192000,19279740,3840,3840,3840,3840,0
|
|
20241007,191900,19279740,3840,3840,3840,3840,0
|
|
20241007,191800,19279740,3840,3840,3840,3840,0
|
|
20241007,191700,19279740,3840,3840,3840,3840,0
|
|
20241007,191600,19279740,3840,3840,3840,3840,0
|
|
20241007,191500,19279740,3840,3840,3840,3840,0
|
|
20241007,191400,19279740,3840,3840,3840,3840,0
|
|
20241007,191300,19279740,3840,3840,3840,3840,0
|
|
20241007,191200,19279740,3840,3840,3840,3840,0
|
|
20241007,191100,19279740,3840,3840,3840,3840,0
|
|
20241007,191000,19279740,3840,3840,3840,3840,0
|
|
20241007,190900,19279740,3840,3840,3840,3840,0
|
|
20241007,190800,19279740,3840,3840,3840,3840,0
|
|
20241007,190700,19279740,3840,3840,3840,3840,207
|
|
20241007,190600,19279740,3840,3840,3840,3840,0
|
|
20241007,190500,19279740,3840,3840,3840,3840,0
|
|
20241007,190400,19279740,3840,3840,3840,3840,0
|
|
20241007,190300,19279740,3840,3840,3840,3840,0
|
|
20241007,190200,19279740,3840,3840,3840,3840,0
|
|
20241007,190100,19279740,3840,3840,3840,3840,0
|
|
20241007,190000,19279740,3840,3840,3840,3840,0
|
|
20241007,185900,19279740,3840,3840,3840,3840,0
|
|
20241007,185800,19279740,3840,3840,3840,3840,0
|
|
20241007,185700,19279740,3840,3840,3840,3840,0
|
|
20241007,185600,19279740,3840,3840,3840,3840,0
|
|
20241007,185500,19279740,3840,3840,3840,3840,0
|
|
20241007,185400,19279740,3840,3840,3840,3840,0
|
|
20241007,185300,19279740,3840,3840,3840,3840,0
|
|
20241007,185200,19279740,3840,3840,3840,3840,0
|
|
20241007,185100,19279740,3840,3840,3840,3840,0
|
|
20241007,185000,19279740,3840,3840,3840,3840,0
|
|
20241007,184900,19279740,3840,3840,3840,3840,0
|
|
20241007,184800,19279740,3840,3840,3840,3840,0
|
|
20241007,184700,19279740,3840,3840,3840,3840,0
|
|
20241007,184600,19279740,3840,3840,3840,3840,0
|
|
20241007,184500,19279740,3840,3840,3840,3840,0
|
|
20241007,184400,19279740,3840,3840,3840,3840,0
|
|
20241007,184300,19279740,3840,3840,3840,3840,0
|
|
20241007,184200,19279740,3840,3840,3840,3840,0
|
|
20241007,184100,19279740,3840,3840,3840,3840,0
|
|
20241007,184000,19279740,3840,3840,3840,3840,0
|
|
20241007,183900,19279740,3840,3840,3840,3840,0
|
|
20241007,183800,19279740,3840,3840,3840,3840,0
|
|
20241007,183700,19279740,3840,3840,3840,3840,207
|
|
20241007,183600,19279740,3840,3840,3840,3840,0
|
|
20241007,183500,19279740,3840,3840,3840,3840,0
|
|
20241007,183400,19279740,3840,3840,3840,3840,0
|
|
20241007,183300,19279740,3840,3840,3840,3840,0
|
|
20241007,183200,19279740,3840,3840,3840,3840,0
|
|
20241007,183100,19279740,3840,3840,3840,3840,0
|
|
20241007,183000,19279740,3840,3840,3840,3840,0
|
|
20241007,182900,19279740,3840,3840,3840,3840,0
|
|
20241007,182800,19279740,3840,3840,3840,3840,0
|
|
20241007,182700,19279740,3840,3840,3840,3840,0
|
|
20241007,182600,19279740,3840,3840,3840,3840,0
|
|
20241007,182500,19279740,3840,3840,3840,3840,0
|
|
20241007,182400,19279740,3840,3840,3840,3840,0
|
|
20241007,182300,19279740,3840,3840,3840,3840,0
|
|
20241007,182200,19279740,3840,3840,3840,3840,0
|
|
20241007,182100,19279740,3840,3840,3840,3840,0
|
|
20241007,182000,19279740,3840,3840,3840,3840,0
|
|
20241007,181900,19279740,3840,3840,3840,3840,0
|
|
20241007,181800,19279740,3840,3840,3840,3840,0
|
|
20241007,181700,19279740,3840,3840,3840,3840,0
|
|
20241007,181600,19279740,3840,3840,3840,3840,0
|
|
20241007,181500,19279740,3840,3840,3840,3840,0
|
|
20241007,181400,19279740,3840,3840,3840,3840,0
|
|
20241007,181300,19279740,3840,3840,3840,3840,0
|
|
20241007,181200,19279740,3840,3840,3840,3840,0
|
|
20241007,181100,19279740,3840,3840,3840,3840,0
|
|
20241007,181000,19279740,3840,3840,3840,3840,0
|
|
20241007,180900,19279740,3840,3840,3840,3840,0
|
|
20241007,180800,19279740,3840,3840,3840,3840,0
|
|
20241007,180700,19279740,3840,3840,3840,3840,207
|
|
20241007,180600,19279740,3840,3840,3840,3840,0
|
|
20241007,180500,19279740,3840,3840,3840,3840,0
|
|
20241007,180400,19279740,3840,3840,3840,3840,0
|
|
20241007,180300,19279740,3840,3840,3840,3840,0
|
|
20241007,180200,19279740,3840,3840,3840,3840,0
|
|
20241007,180100,19279740,3840,3840,3840,3840,0
|
|
20241007,180000,19279740,3840,3840,3840,3840,0
|
|
20241007,175900,19279740,3840,3840,3840,3840,0
|
|
20241007,175800,19279740,3840,3840,3840,3840,0
|
|
20241007,175700,19279740,3840,3840,3840,3840,0
|
|
20241007,175600,19279740,3840,3840,3840,3840,0
|
|
20241007,175500,19279740,3840,3840,3840,3840,0
|
|
20241007,175400,19279740,3840,3840,3840,3840,0
|
|
20241007,175300,19279740,3840,3840,3840,3840,0
|
|
20241007,175200,19279740,3840,3840,3840,3840,0
|
|
20241007,175100,19279740,3840,3840,3840,3840,0
|
|
20241007,175000,19279740,3840,3840,3840,3840,0
|
|
20241007,174900,19279740,3840,3840,3840,3840,0
|
|
20241007,174800,19279740,3840,3840,3840,3840,0
|
|
20241007,174700,19279740,3840,3840,3840,3840,0
|
|
20241007,174600,19279740,3840,3840,3840,3840,0
|
|
20241007,174500,19279740,3840,3840,3840,3840,0
|
|
20241007,174400,19279740,3840,3840,3840,3840,0
|
|
20241007,174300,19279740,3840,3840,3840,3840,0
|
|
20241007,174200,19279740,3840,3840,3840,3840,0
|
|
20241007,174100,19279740,3840,3840,3840,3840,0
|
|
20241007,174000,19279740,3840,3840,3840,3840,0
|
|
20241007,173900,19279740,3840,3840,3840,3840,0
|
|
20241007,173800,19279740,3840,3840,3840,3840,0
|
|
20241007,173700,19279740,3840,3840,3840,3840,207
|
|
20241007,173600,19279740,3840,3840,3840,3840,0
|
|
20241007,173500,19279740,3840,3840,3840,3840,0
|
|
20241007,173400,19279740,3840,3840,3840,3840,0
|
|
20241007,173300,19279740,3840,3840,3840,3840,0
|
|
20241007,173200,19279740,3840,3840,3840,3840,0
|
|
20241007,173100,19279740,3840,3840,3840,3840,0
|
|
20241007,173000,19279740,3840,3840,3840,3840,0
|
|
20241007,172900,19279740,3840,3840,3840,3840,0
|
|
20241007,172800,19279740,3840,3840,3840,3840,0
|
|
20241007,172700,19279740,3840,3840,3840,3840,0
|
|
20241007,172600,19279740,3840,3840,3840,3840,0
|
|
20241007,172500,19279740,3840,3840,3840,3840,0
|
|
20241007,172400,19279740,3840,3840,3840,3840,0
|
|
20241007,172300,19279740,3840,3840,3840,3840,0
|
|
20241007,172200,19279740,3840,3840,3840,3840,0
|
|
20241007,172100,19279740,3840,3840,3840,3840,0
|
|
20241007,172000,19279740,3840,3840,3840,3840,0
|
|
20241007,171900,19279740,3840,3840,3840,3840,0
|
|
20241007,171800,19279740,3840,3840,3840,3840,0
|
|
20241007,171700,19279740,3840,3840,3840,3840,0
|
|
20241007,171600,19279740,3840,3840,3840,3840,0
|
|
20241007,171500,19279740,3840,3840,3840,3840,0
|
|
20241007,171400,19279740,3840,3840,3840,3840,0
|
|
20241007,171300,19279740,3840,3840,3840,3840,0
|
|
20241007,171200,19279740,3840,3840,3840,3840,0
|
|
20241007,171100,19279740,3840,3840,3840,3840,0
|
|
20241007,171000,19279740,3840,3840,3840,3840,0
|
|
20241007,170900,19279740,3840,3840,3840,3840,0
|
|
20241007,170800,19279740,3840,3840,3840,3840,0
|
|
20241007,170700,19279740,3840,3840,3840,3840,207
|
|
20241007,170600,19279740,3840,3840,3840,3840,0
|
|
20241007,170500,19279740,3840,3840,3840,3840,0
|
|
20241007,170400,19279740,3840,3840,3840,3840,0
|
|
20241007,170300,19279740,3840,3840,3840,3840,0
|
|
20241007,170200,19279740,3840,3840,3840,3840,0
|
|
20241007,170100,19279740,3840,3840,3840,3840,0
|
|
20241007,170000,19279740,3840,3840,3840,3840,0
|
|
20241007,165900,19279740,3840,3840,3840,3840,0
|
|
20241007,165800,19279740,3840,3840,3840,3840,0
|
|
20241007,165700,19279740,3840,3840,3840,3840,0
|
|
20241007,165600,19279740,3840,3840,3840,3840,0
|
|
20241007,165500,19279740,3840,3840,3840,3840,0
|
|
20241007,165400,19279740,3840,3840,3840,3840,0
|
|
20241007,165300,19279740,3840,3840,3840,3840,0
|
|
20241007,165200,19279740,3840,3840,3840,3840,0
|
|
20241007,165100,19279740,3840,3840,3840,3840,0
|
|
20241007,165000,19279740,3840,3840,3840,3840,0
|
|
20241007,164900,19279740,3840,3840,3840,3840,0
|
|
20241007,164800,19279740,3840,3840,3840,3840,0
|
|
20241007,164700,19279740,3840,3840,3840,3840,0
|
|
20241007,164600,19279740,3840,3840,3840,3840,0
|
|
20241007,164500,19279740,3840,3840,3840,3840,0
|
|
20241007,164400,19279740,3840,3840,3840,3840,0
|
|
20241007,164300,19279740,3840,3840,3840,3840,0
|
|
20241007,164200,19279740,3840,3840,3840,3840,0
|
|
20241007,164100,19279740,3840,3840,3840,3840,0
|
|
20241007,164000,19279740,3840,3840,3840,3840,0
|
|
20241007,163900,19279740,3840,3840,3840,3840,0
|
|
20241007,163800,19279740,3840,3840,3840,3840,0
|
|
20241007,163700,19279740,3840,3840,3840,3840,207
|
|
20241007,163600,19279740,3840,3840,3840,3840,0
|
|
20241007,163500,19279740,3840,3840,3840,3840,0
|
|
20241007,163400,19279740,3840,3840,3840,3840,0
|
|
20241007,163300,19279740,3840,3840,3840,3840,0
|
|
20241007,163200,19279740,3840,3840,3840,3840,0
|
|
20241007,163100,19279740,3840,3840,3840,3840,0
|
|
20241007,163000,19279740,3840,3840,3840,3840,0
|
|
20241007,162900,19279740,3840,3840,3840,3840,0
|
|
20241007,162800,19279740,3840,3840,3840,3840,0
|
|
20241007,162700,19279740,3840,3840,3840,3840,0
|
|
20241007,162600,19279740,3840,3840,3840,3840,0
|
|
20241007,162500,19279740,3840,3840,3840,3840,0
|
|
20241007,162400,19279740,3840,3840,3840,3840,0
|
|
20241007,162300,19279740,3840,3840,3840,3840,0
|
|
20241007,162200,19279740,3840,3840,3840,3840,0
|
|
20241007,162100,19279740,3840,3840,3840,3840,0
|
|
20241007,162000,19279740,3840,3840,3840,3840,0
|
|
20241007,161900,19279740,3840,3840,3840,3840,0
|
|
20241007,161800,19279740,3840,3840,3840,3840,0
|
|
20241007,161700,19279740,3840,3840,3840,3840,0
|
|
20241007,161600,19279740,3840,3840,3840,3840,0
|
|
20241007,161500,19279740,3840,3840,3840,3840,0
|
|
20241007,161400,19279740,3840,3840,3840,3840,0
|
|
20241007,161300,19279740,3840,3840,3840,3840,0
|
|
20241007,161200,19279740,3840,3840,3840,3840,0
|
|
20241007,161100,19279740,3840,3840,3840,3840,0
|
|
20241007,161000,19279740,3840,3840,3840,3840,0
|
|
20241007,160900,19279740,3840,3840,3840,3840,0
|
|
20241007,160800,19279740,3840,3840,3840,3840,0
|
|
20241007,160700,19279740,3840,3840,3840,3840,207
|
|
20241007,160600,19279740,3840,3840,3840,3840,0
|
|
20241007,160500,19279740,3840,3840,3840,3840,0
|
|
20241007,160400,19279740,3840,3840,3840,3840,0
|
|
20241007,160300,19279740,3840,3840,3840,3840,0
|
|
20241007,160200,19279740,3840,3840,3840,3840,0
|
|
20241007,160100,19279740,3840,3840,3840,3840,0
|
|
20241007,160000,19279740,3840,3840,3840,3840,0
|
|
20241007,155900,19279740,3840,3840,3840,3840,0
|
|
20241007,155800,19279740,3840,3840,3840,3840,0
|
|
20241007,155700,19279740,3840,3840,3840,3840,0
|
|
20241007,155600,19279740,3840,3840,3840,3840,0
|
|
20241007,155500,19279740,3840,3840,3840,3840,0
|
|
20241007,155400,19279740,3840,3840,3840,3840,0
|
|
20241007,155300,19279740,3840,3840,3840,3840,0
|
|
20241007,155200,19279740,3840,3840,3840,3840,0
|
|
20241007,155100,19279740,3840,3840,3840,3840,0
|
|
20241007,155000,19279740,3840,3840,3840,3840,0
|
|
20241007,154900,19279740,3840,3840,3840,3840,0
|
|
20241007,154800,19279740,3840,3840,3840,3840,0
|
|
20241007,154700,19279740,3840,3840,3840,3840,0
|
|
20241007,154600,19279740,3840,3840,3840,3840,0
|
|
20241007,154500,19279740,3840,3840,3840,3840,0
|
|
20241007,154400,19279740,3840,3840,3840,3840,0
|
|
20241007,154300,19279740,3840,3840,3840,3840,0
|
|
20241007,154200,19279740,3840,3840,3840,3840,0
|
|
20241007,154100,19279740,3840,3840,3840,3840,0
|
|
20241007,154000,19279740,3840,3840,3840,3840,0
|
|
20241007,153900,19279740,3840,3840,3840,3840,0
|
|
20241007,153800,19279740,3840,3840,3840,3840,0
|
|
20241007,153700,19279740,3840,3840,3840,3840,207
|
|
20241007,153600,19279740,3840,3840,3840,3840,0
|
|
20241007,153500,19279740,3840,3840,3840,3840,0
|
|
20241007,153400,19279740,3840,3840,3840,3840,0
|
|
20241007,153300,19279740,3840,3840,3840,3840,0
|
|
20241007,153200,19279740,3840,3840,3840,3840,0
|
|
20241007,153100,19279740,3840,3840,3840,3840,0
|
|
20241007,153000,19279740,3840,3840,3840,3840,207
|
|
20241007,152900,18484860,3840,3840,3840,3840,0
|
|
20241007,152800,18484860,3840,3840,3840,3840,0
|
|
20241007,152700,18484860,3840,3840,3840,3840,0
|
|
20241007,152600,18484860,3840,3840,3840,3840,0
|
|
20241007,152500,18484860,3840,3840,3840,3840,0
|
|
20241007,152400,18484860,3840,3840,3840,3840,0
|
|
20241007,152300,18484860,3840,3840,3840,3840,0
|
|
20241007,152200,18484860,3840,3840,3840,3840,0
|
|
20241007,152100,18484860,3840,3840,3840,3840,0
|
|
20241007,152000,18484860,3840,3840,3840,3840,0
|
|
20241007,151900,18484860,3840,3840,3840,3840,1
|
|
20241007,151800,18481020,3855,3850,3855,3840,51
|
|
20241007,151700,18285050,3850,3850,3850,3850,0
|
|
20241007,151600,18285050,3850,3850,3850,3850,1
|
|
20241007,151500,18281200,3855,3855,3855,3855,0
|
|
20241007,151400,18281200,3855,3855,3855,3855,0
|
|
20241007,151300,18281200,3855,3855,3855,3855,1
|
|
20241007,151200,18277345,3850,3850,3850,3850,0
|
|
20241007,151100,18277345,3850,3850,3850,3850,0
|
|
20241007,151000,18277345,3850,3855,3855,3850,4
|
|
20241007,150900,18261935,3845,3845,3845,3845,50
|
|
20241007,150800,18069685,3845,3845,3845,3845,0
|
|
20241007,150700,18069685,3845,3845,3845,3845,20
|
|
20241007,150600,17992785,3850,3850,3850,3850,40
|
|
20241007,150500,17838785,3850,3850,3850,3850,0
|
|
20241007,150400,17838785,3850,3850,3850,3850,0
|
|
20241007,150300,17838785,3850,3850,3850,3850,0
|
|
20241007,150200,17838785,3850,3850,3850,3850,0
|
|
20241007,150100,17838785,3850,3850,3850,3850,1
|
|
20241007,150000,17834935,3855,3855,3855,3855,0
|
|
20241007,145900,17834935,3855,3855,3855,3855,0
|
|
20241007,145800,17834935,3855,3855,3855,3855,0
|
|
20241007,145700,17834935,3855,3855,3855,3855,0
|
|
20241007,145600,17834935,3855,3855,3855,3855,0
|
|
20241007,145500,17834935,3855,3855,3855,3855,0
|
|
20241007,145400,17834935,3855,3855,3855,3855,0
|
|
20241007,145300,17834935,3855,3855,3855,3855,3
|
|
20241007,145200,17823370,3850,3850,3850,3850,0
|
|
20241007,145100,17823370,3850,3855,3855,3850,10
|
|
20241007,145000,17784835,3860,3860,3860,3860,0
|
|
20241007,144900,17784835,3860,3860,3860,3860,148
|
|
20241007,144800,17213555,3860,3860,3860,3860,0
|
|
20241007,144700,17213555,3860,3860,3860,3860,0
|
|
20241007,144600,17213555,3860,3860,3860,3860,0
|
|
20241007,144500,17213555,3860,3860,3860,3860,0
|
|
20241007,144400,17213555,3860,3860,3860,3860,0
|
|
20241007,144300,17213555,3860,3860,3860,3860,30
|
|
20241007,144200,17097755,3865,3865,3865,3865,7
|
|
20241007,144100,17070700,3865,3865,3865,3865,5
|
|
20241007,144000,17051375,3860,3860,3860,3860,0
|
|
20241007,143900,17051375,3860,3860,3860,3860,0
|
|
20241007,143800,17051375,3860,3860,3860,3860,0
|
|
20241007,143700,17051375,3860,3860,3860,3860,0
|
|
20241007,143600,17051375,3860,3860,3860,3860,0
|
|
20241007,143500,17051375,3860,3860,3860,3860,0
|
|
20241007,143400,17051375,3860,3860,3860,3860,0
|
|
20241007,143300,17051375,3860,3860,3860,3860,0
|
|
20241007,143200,17051375,3860,3860,3860,3860,0
|
|
20241007,143100,17051375,3860,3860,3860,3860,50
|
|
20241007,143000,16858375,3860,3860,3860,3860,0
|
|
20241007,142900,16858375,3860,3860,3860,3860,0
|
|
20241007,142800,16858375,3860,3860,3860,3860,0
|
|
20241007,142700,16858375,3860,3860,3860,3860,0
|
|
20241007,142600,16858375,3860,3860,3860,3860,0
|
|
20241007,142500,16858375,3860,3860,3860,3860,0
|
|
20241007,142400,16858375,3860,3860,3860,3860,50
|
|
20241007,142300,16665375,3860,3860,3860,3860,41
|
|
20241007,142200,16507115,3860,3860,3860,3860,5
|
|
20241007,142100,16487815,3855,3855,3855,3855,0
|
|
20241007,142000,16487815,3855,3855,3855,3855,31
|
|
20241007,141900,16368310,3855,3855,3855,3855,5
|
|
20241007,141800,16349035,3855,3855,3855,3855,2
|
|
20241007,141700,16341325,3855,3855,3855,3855,0
|
|
20241007,141600,16341325,3855,3855,3855,3855,0
|
|
20241007,141500,16341325,3855,3855,3855,3855,5
|
|
20241007,141400,16322050,3850,3850,3850,3850,1
|
|
20241007,141300,16318200,3855,3855,3855,3855,0
|
|
20241007,141200,16318200,3855,3855,3855,3855,0
|
|
20241007,141100,16318200,3855,3855,3855,3855,0
|
|
20241007,141000,16318200,3855,3855,3855,3855,0
|
|
20241007,140900,16318200,3855,3855,3855,3855,0
|
|
20241007,140800,16318200,3855,3855,3855,3855,0
|
|
20241007,140700,16318200,3855,3855,3855,3855,0
|
|
20241007,140600,16318200,3855,3855,3855,3855,1
|
|
20241007,140500,16314345,3855,3855,3855,3855,0
|
|
20241007,140400,16314345,3855,3850,3855,3850,31
|
|
20241007,140300,16194965,3850,3850,3850,3850,16
|
|
20241007,140200,16133365,3845,3845,3845,3845,0
|
|
20241007,140100,16133365,3845,3845,3845,3845,0
|
|
20241007,140000,16133365,3845,3845,3845,3845,0
|
|
20241007,135900,16133365,3845,3845,3845,3845,57
|
|
20241007,135800,15914200,3845,3845,3845,3845,36
|
|
20241007,135700,15775780,3845,3845,3845,3845,0
|
|
20241007,135600,15775780,3845,3845,3845,3845,37
|
|
20241007,135500,15633515,3845,3845,3845,3845,40
|
|
20241007,135400,15479715,3850,3850,3850,3850,100
|
|
20241007,135300,15094715,3850,3850,3850,3850,0
|
|
20241007,135200,15094715,3850,3850,3850,3850,1
|
|
20241007,135100,15090865,3850,3850,3850,3850,0
|
|
20241007,135000,15090865,3850,3850,3850,3850,150
|
|
20241007,134900,14513365,3850,3850,3850,3850,0
|
|
20241007,134800,14513365,3850,3850,3850,3850,0
|
|
20241007,134700,14513365,3850,3850,3850,3850,0
|
|
20241007,134600,14513365,3850,3850,3850,3850,0
|
|
20241007,134500,14513365,3850,3850,3850,3850,0
|
|
20241007,134400,14513365,3850,3850,3850,3850,0
|
|
20241007,134300,14513365,3850,3850,3850,3850,0
|
|
20241007,134200,14513365,3850,3850,3850,3850,0
|
|
20241007,134100,14513365,3850,3850,3850,3850,0
|
|
20241007,134000,14513365,3850,3850,3850,3850,0
|
|
20241007,133900,14513365,3850,3850,3850,3850,3
|
|
20241007,133800,14501815,3850,3850,3850,3850,2
|
|
20241007,133700,14494115,3845,3845,3845,3845,50
|
|
20241007,133600,14301865,3845,3845,3845,3845,0
|
|
20241007,133500,14301865,3845,3845,3845,3845,0
|
|
20241007,133400,14301865,3845,3845,3845,3845,0
|
|
20241007,133300,14301865,3845,3845,3845,3845,0
|
|
20241007,133200,14301865,3845,3835,3845,3835,482
|
|
20241007,133100,12451220,3835,3835,3835,3835,1
|
|
20241007,133000,12447385,3835,3835,3835,3835,0
|
|
20241007,132900,12447385,3835,3835,3835,3835,0
|
|
20241007,132800,12447385,3835,3835,3835,3835,0
|
|
20241007,132700,12447385,3835,3835,3835,3835,0
|
|
20241007,132600,12447385,3835,3835,3835,3835,0
|
|
20241007,132500,12447385,3835,3835,3835,3835,0
|
|
20241007,132400,12447385,3835,3835,3835,3835,0
|
|
20241007,132300,12447385,3835,3835,3835,3835,3
|
|
20241007,132200,12435880,3835,3835,3835,3835,0
|
|
20241007,132100,12435880,3835,3835,3835,3835,0
|
|
20241007,132000,12435880,3835,3835,3835,3835,0
|
|
20241007,131900,12435880,3835,3835,3835,3835,0
|
|
20241007,131800,12435880,3835,3835,3835,3835,2
|
|
20241007,131700,12428210,3830,3830,3830,3830,0
|
|
20241007,131600,12428210,3830,3830,3830,3830,0
|
|
20241007,131500,12428210,3830,3830,3830,3830,0
|
|
20241007,131400,12428210,3830,3830,3830,3830,0
|
|
20241007,131300,12428210,3830,3830,3830,3830,0
|
|
20241007,131200,12428210,3830,3830,3830,3830,0
|
|
20241007,131100,12428210,3830,3830,3830,3830,0
|
|
20241007,131000,12428210,3830,3830,3830,3830,0
|
|
20241007,130900,12428210,3830,3830,3830,3830,0
|
|
20241007,130800,12428210,3830,3830,3830,3830,0
|
|
20241007,130700,12428210,3830,3830,3830,3830,0
|
|
20241007,130600,12428210,3830,3830,3830,3830,0
|
|
20241007,130500,12428210,3830,3830,3830,3830,0
|
|
20241007,130400,12428210,3830,3830,3830,3830,0
|
|
20241007,130300,12428210,3830,3830,3830,3830,0
|
|
20241007,130200,12428210,3830,3830,3830,3830,0
|
|
20241007,130100,12428210,3830,3830,3830,3830,0
|
|
20241007,130000,12428210,3830,3830,3830,3830,0
|
|
20241007,125900,12428210,3830,3830,3830,3830,0
|
|
20241007,125800,12428210,3830,3830,3830,3830,0
|
|
20241007,125700,12428210,3830,3835,3835,3830,100
|
|
20241007,125600,12045205,3840,3840,3840,3840,0
|
|
20241007,125500,12045205,3840,3840,3840,3840,0
|
|
20241007,125400,12045205,3840,3835,3840,3830,451
|
|
20241007,125300,10317365,3835,3835,3835,3835,100
|
|
20241007,125200,9933865,3835,3835,3835,3835,10
|
|
20241007,125100,9895515,3840,3840,3840,3840,5
|
|
20241007,125000,9876315,3840,3840,3840,3840,8
|
|
20241007,124900,9845595,3840,3835,3840,3835,5
|
|
20241007,124800,9826415,3835,3835,3835,3835,0
|
|
20241007,124700,9826415,3835,3835,3835,3835,0
|
|
20241007,124600,9826415,3835,3835,3835,3835,0
|
|
20241007,124500,9826415,3835,3835,3835,3835,0
|
|
20241007,124400,9826415,3835,3835,3835,3835,0
|
|
20241007,124300,9826415,3835,3835,3835,3835,0
|
|
20241007,124200,9826415,3835,3835,3835,3835,0
|
|
20241007,124100,9826415,3835,3835,3835,3835,0
|
|
20241007,124000,9826415,3835,3835,3835,3835,0
|
|
20241007,123900,9826415,3835,3835,3835,3835,0
|
|
20241007,123800,9826415,3835,3835,3835,3835,0
|
|
20241007,123700,9826415,3835,3835,3835,3835,0
|
|
20241007,123600,9826415,3835,3835,3835,3835,0
|
|
20241007,123500,9826415,3835,3835,3835,3835,0
|
|
20241007,123400,9826415,3835,3835,3835,3835,0
|
|
20241007,123300,9826415,3835,3835,3835,3835,0
|
|
20241007,123200,9826415,3835,3835,3835,3835,0
|
|
20241007,123100,9826415,3835,3835,3835,3835,0
|
|
20241007,123000,9826415,3835,3835,3835,3835,0
|
|
20241007,122900,9826415,3835,3835,3835,3835,0
|
|
20241007,122800,9826415,3835,3835,3835,3835,0
|
|
20241007,122700,9826415,3835,3835,3835,3835,0
|
|
20241007,122600,9826415,3835,3835,3835,3835,0
|
|
20241007,122500,9826415,3835,3835,3835,3835,0
|
|
20241007,122400,9826415,3835,3840,3840,3835,22
|
|
20241007,122300,9742040,3845,3845,3845,3845,0
|
|
20241007,122200,9742040,3845,3845,3845,3845,0
|
|
20241007,122100,9742040,3845,3845,3845,3845,0
|
|
20241007,122000,9742040,3845,3845,3845,3845,0
|
|
20241007,121900,9742040,3845,3845,3845,3845,0
|
|
20241007,121800,9742040,3845,3845,3845,3845,0
|
|
20241007,121700,9742040,3845,3845,3845,3845,0
|
|
20241007,121600,9742040,3845,3845,3845,3845,0
|
|
20241007,121500,9742040,3845,3845,3845,3845,0
|
|
20241007,121400,9742040,3845,3845,3845,3845,0
|
|
20241007,121300,9742040,3845,3845,3845,3845,0
|
|
20241007,121200,9742040,3845,3845,3845,3845,0
|
|
20241007,121100,9742040,3845,3845,3845,3845,0
|
|
20241007,121000,9742040,3845,3845,3845,3845,0
|
|
20241007,120900,9742040,3845,3845,3845,3845,0
|
|
20241007,120800,9742040,3845,3845,3845,3845,0
|
|
20241007,120700,9742040,3845,3845,3845,3845,0
|
|
20241007,120600,9742040,3845,3845,3845,3845,265
|
|
20241007,120500,8723115,3850,3850,3850,3850,0
|
|
20241007,120400,8723115,3850,3850,3850,3850,0
|
|
20241007,120300,8723115,3850,3850,3850,3850,0
|
|
20241007,120200,8723115,3850,3850,3850,3850,4
|
|
20241007,120100,8707715,3850,3850,3850,3850,0
|
|
20241007,120000,8707715,3850,3850,3850,3850,0
|
|
20241007,115900,8707715,3850,3850,3850,3850,0
|
|
20241007,115800,8707715,3850,3850,3850,3850,0
|
|
20241007,115700,8707715,3850,3850,3850,3850,0
|
|
20241007,115600,8707715,3850,3850,3850,3850,0
|
|
20241007,115500,8707715,3850,3850,3850,3850,0
|
|
20241007,115400,8707715,3850,3850,3850,3850,0
|
|
20241007,115300,8707715,3850,3850,3850,3850,0
|
|
20241007,115200,8707715,3850,3850,3850,3850,0
|
|
20241007,115100,8707715,3850,3850,3850,3850,0
|
|
20241007,115000,8707715,3850,3850,3850,3850,0
|
|
20241007,114900,8707715,3850,3850,3850,3850,0
|
|
20241007,114800,8707715,3850,3850,3850,3850,0
|
|
20241007,114700,8707715,3850,3850,3850,3850,0
|
|
20241007,114600,8707715,3850,3850,3850,3850,5
|
|
20241007,114500,8688465,3850,3850,3850,3850,0
|
|
20241007,114400,8688465,3850,3850,3850,3850,0
|
|
20241007,114300,8688465,3850,3850,3850,3850,0
|
|
20241007,114200,8688465,3850,3850,3850,3850,0
|
|
20241007,114100,8688465,3850,3850,3850,3850,0
|
|
20241007,114000,8688465,3850,3850,3850,3850,0
|
|
20241007,113900,8688465,3850,3850,3850,3850,0
|
|
20241007,113800,8688465,3850,3850,3850,3850,0
|
|
20241007,113700,8688465,3850,3850,3850,3850,0
|
|
20241007,113600,8688465,3850,3850,3850,3850,0
|
|
20241007,113500,8688465,3850,3850,3850,3850,11
|
|
20241007,113400,8646115,3850,3850,3850,3850,1
|
|
20241007,113300,8642265,3830,3830,3830,3830,0
|
|
20241007,113200,8642265,3830,3830,3830,3830,0
|
|
20241007,113100,8642265,3830,3830,3830,3830,0
|
|
20241007,113000,8642265,3830,3830,3830,3830,0
|
|
20241007,112900,8642265,3830,3830,3830,3830,0
|
|
20241007,112800,8642265,3830,3830,3830,3830,0
|
|
20241007,112700,8642265,3830,3830,3830,3830,0
|
|
20241007,112600,8642265,3830,3830,3830,3830,0
|
|
20241007,112500,8642265,3830,3830,3830,3830,0
|
|
20241007,112400,8642265,3830,3830,3830,3830,0
|
|
20241007,112300,8642265,3830,3830,3830,3830,0
|
|
20241007,112200,8642265,3830,3830,3830,3830,0
|
|
20241007,112100,8642265,3830,3830,3830,3830,0
|
|
20241007,112000,8642265,3830,3830,3830,3830,0
|
|
20241007,111900,8642265,3830,3830,3830,3830,77
|
|
20241007,111800,8347355,3825,3825,3825,3825,0
|
|
20241007,111700,8347355,3825,3825,3825,3825,2
|
|
20241007,111600,8339705,3820,3820,3820,3820,0
|
|
20241007,111500,8339705,3820,3820,3820,3820,0
|
|
20241007,111400,8339705,3820,3825,3825,3820,111
|
|
20241007,111300,7915570,3820,3820,3820,3820,0
|
|
20241007,111200,7915570,3820,3820,3820,3820,0
|
|
20241007,111100,7915570,3820,3820,3820,3820,0
|
|
20241007,111000,7915570,3820,3820,3820,3820,0
|
|
20241007,110900,7915570,3820,3820,3820,3820,0
|
|
20241007,110800,7915570,3820,3820,3820,3820,0
|
|
20241007,110700,7915570,3820,3820,3820,3820,0
|
|
20241007,110600,7915570,3820,3820,3820,3820,28
|
|
20241007,110500,7808610,3820,3820,3820,3820,0
|
|
20241007,110400,7808610,3820,3820,3820,3820,62
|
|
20241007,110300,7571770,3820,3820,3820,3820,0
|
|
20241007,110200,7571770,3820,3820,3820,3820,10
|
|
20241007,110100,7533570,3830,3830,3830,3830,0
|
|
20241007,110000,7533570,3830,3830,3830,3830,0
|
|
20241007,105900,7533570,3830,3830,3830,3830,0
|
|
20241007,105800,7533570,3830,3825,3830,3825,26
|
|
20241007,105700,7434115,3825,3825,3825,3825,0
|
|
20241007,105600,7434115,3825,3825,3825,3825,0
|
|
20241007,105500,7434115,3825,3825,3825,3825,10
|
|
20241007,105400,7395865,3825,3825,3825,3825,0
|
|
20241007,105300,7395865,3825,3825,3825,3825,65
|
|
20241007,105200,7147240,3830,3830,3830,3830,0
|
|
20241007,105100,7147240,3830,3830,3830,3830,0
|
|
20241007,105000,7147240,3830,3830,3830,3830,0
|
|
20241007,104900,7147240,3830,3830,3830,3830,0
|
|
20241007,104800,7147240,3830,3830,3830,3830,0
|
|
20241007,104700,7147240,3830,3830,3830,3830,0
|
|
20241007,104600,7147240,3830,3830,3830,3830,0
|
|
20241007,104500,7147240,3830,3830,3830,3830,1
|
|
20241007,104400,7143410,3825,3825,3825,3825,0
|
|
20241007,104300,7143410,3825,3825,3825,3825,0
|
|
20241007,104200,7143410,3825,3825,3825,3825,0
|
|
20241007,104100,7143410,3825,3825,3825,3825,0
|
|
20241007,104000,7143410,3825,3825,3825,3825,0
|
|
20241007,103900,7143410,3825,3825,3825,3825,0
|
|
20241007,103800,7143410,3825,3825,3825,3825,0
|
|
20241007,103700,7143410,3825,3825,3825,3825,0
|
|
20241007,103600,7143410,3825,3825,3825,3825,0
|
|
20241007,103500,7143410,3825,3825,3825,3825,0
|
|
20241007,103400,7143410,3825,3825,3825,3825,0
|
|
20241007,103300,7143410,3825,3825,3825,3825,0
|
|
20241007,103200,7143410,3825,3825,3825,3825,1
|
|
20241007,103100,7139585,3825,3825,3825,3825,0
|
|
20241007,103000,7139585,3825,3825,3825,3825,0
|
|
20241007,102900,7139585,3825,3825,3825,3825,0
|
|
20241007,102800,7139585,3825,3825,3825,3825,37
|
|
20241007,102700,6998060,3825,3825,3825,3825,0
|
|
20241007,102600,6998060,3825,3825,3825,3825,0
|
|
20241007,102500,6998060,3825,3820,3825,3820,3
|
|
20241007,102400,6986590,3820,3820,3820,3820,3
|
|
20241007,102300,6975130,3820,3820,3820,3820,0
|
|
20241007,102200,6975130,3820,3820,3820,3820,0
|
|
20241007,102100,6975130,3820,3820,3820,3820,0
|
|
20241007,102000,6975130,3820,3820,3820,3820,0
|
|
20241007,101900,6975130,3820,3820,3820,3820,0
|
|
20241007,101800,6975130,3820,3820,3820,3820,1
|
|
20241007,101700,6971310,3805,3805,3805,3805,500
|
|
20241007,101600,5068810,3805,3825,3825,3805,45
|
|
20241007,101500,4897075,3830,3830,3830,3830,0
|
|
20241007,101400,4897075,3830,3830,3830,3830,0
|
|
20241007,101300,4897075,3830,3830,3830,3830,0
|
|
20241007,101200,4897075,3830,3830,3830,3830,0
|
|
20241007,101100,4897075,3830,3830,3830,3830,0
|
|
20241007,101000,4897075,3830,3830,3830,3830,0
|
|
20241007,100900,4897075,3830,3830,3830,3830,0
|
|
20241007,100800,4897075,3830,3830,3830,3830,0
|
|
20241007,100700,4897075,3830,3830,3830,3830,0
|
|
20241007,100600,4897075,3830,3830,3830,3830,0
|
|
20241007,100500,4897075,3830,3830,3830,3830,0
|
|
20241007,100400,4897075,3830,3830,3830,3830,0
|
|
20241007,100300,4897075,3830,3830,3830,3830,0
|
|
20241007,100200,4897075,3830,3830,3830,3830,0
|
|
20241007,100100,4897075,3830,3830,3830,3830,1
|
|
20241007,100000,4893245,3830,3830,3830,3830,0
|
|
20241007,095900,4893245,3830,3830,3830,3830,0
|
|
20241007,095800,4893245,3830,3830,3830,3830,0
|
|
20241007,095700,4893245,3830,3830,3830,3830,30
|
|
20241007,095600,4778345,3830,3805,3830,3805,2
|
|
20241007,095500,4770710,3800,3800,3800,3800,70
|
|
20241007,095400,4504710,3820,3825,3825,3820,30
|
|
20241007,095300,4390055,3825,3825,3825,3825,252
|
|
20241007,095200,3426155,3830,3830,3830,3830,40
|
|
20241007,095100,3272955,3830,3830,3830,3830,0
|
|
20241007,095000,3272955,3830,3830,3830,3830,0
|
|
20241007,094900,3272955,3830,3830,3830,3830,0
|
|
20241007,094800,3272955,3830,3830,3830,3830,0
|
|
20241007,094700,3272955,3830,3830,3830,3830,1
|
|
20241007,094600,3269125,3830,3830,3830,3830,2
|
|
20241007,094500,3261465,3830,3830,3830,3830,0
|
|
20241007,094400,3261465,3830,3830,3830,3830,1
|
|
20241007,094300,3257635,3820,3820,3820,3820,0
|
|
20241007,094200,3257635,3820,3820,3820,3820,0
|
|
20241007,094100,3257635,3820,3820,3820,3820,40
|
|
20241007,094000,3104835,3820,3820,3820,3820,0
|
|
20241007,093900,3104835,3820,3820,3820,3820,0
|
|
20241007,093800,3104835,3820,3820,3820,3820,50
|
|
20241007,093700,2913835,3830,3830,3830,3830,0
|
|
20241007,093600,2913835,3830,3830,3830,3830,21
|
|
20241007,093500,2833405,3820,3820,3820,3820,0
|
|
20241007,093400,2833405,3820,3820,3820,3820,0
|
|
20241007,093300,2833405,3820,3820,3820,3820,37
|
|
20241007,093200,2692065,3830,3830,3830,3830,0
|
|
20241007,093100,2692065,3830,3830,3830,3830,0
|
|
20241007,093000,2692065,3830,3830,3830,3830,42
|
|
20241007,092900,2531205,3830,3830,3830,3830,3
|
|
20241007,092800,2519715,3820,3820,3820,3820,0
|
|
20241007,092700,2519715,3820,3820,3820,3820,0
|
|
20241007,092600,2519715,3820,3820,3820,3820,10
|
|
20241007,092500,2481515,3820,3830,3830,3820,60
|
|
20241007,092400,2252265,3830,3830,3830,3830,1
|
|
20241007,092300,2248435,3830,3830,3830,3830,3
|
|
20241007,092200,2236945,3830,3830,3830,3830,176
|
|
20241007,092100,1562865,3830,3830,3830,3830,0
|
|
20241007,092000,1562865,3830,3830,3830,3830,0
|
|
20241007,091900,1562865,3830,3835,3835,3830,11
|
|
20241007,091800,1520715,3870,3870,3870,3870,0
|
|
20241007,091700,1520715,3870,3870,3870,3870,5
|
|
20241007,091600,1501365,3875,3875,3875,3875,0
|
|
20241007,091500,1501365,3875,3870,3875,3870,30
|
|
20241007,091400,1385125,3875,3875,3875,3875,0
|
|
20241007,091300,1385125,3875,3865,3875,3865,5
|
|
20241007,091200,1365775,3875,3875,3875,3875,19
|
|
20241007,091100,1292150,3875,3875,3875,3875,0
|
|
20241007,091000,1292150,3875,3875,3875,3875,0
|
|
20241007,090900,1292150,3875,3875,3875,3875,0
|
|
20241007,090800,1292150,3875,3875,3875,3875,0
|
|
20241007,090700,1292150,3875,3875,3875,3875,0
|
|
20241007,090600,1292150,3875,3875,3875,3875,4
|
|
20241007,090500,1276650,3835,3835,3835,3835,0
|
|
20241007,090400,1276650,3835,3835,3835,3835,0
|
|
20241007,090300,1276650,3835,3835,3835,3835,114
|
|
20241007,090200,839460,3890,3890,3890,3890,60
|
|
20241007,090100,606060,3885,3885,3885,3885,56
|
|
20241007,090000,388500,3885,3885,3885,3885,100
|