590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184700,125577880,5320,5320,5320,5320,875
|
|
20241007,184600,125577880,5320,5320,5320,5320,0
|
|
20241007,184500,125577880,5320,5320,5320,5320,0
|
|
20241007,184400,125577880,5320,5320,5320,5320,0
|
|
20241007,184300,125577880,5320,5320,5320,5320,0
|
|
20241007,184200,125577880,5320,5320,5320,5320,0
|
|
20241007,184100,125577880,5320,5320,5320,5320,0
|
|
20241007,184000,125577880,5320,5320,5320,5320,0
|
|
20241007,183900,125577880,5320,5320,5320,5320,0
|
|
20241007,183800,125577880,5320,5320,5320,5320,0
|
|
20241007,183700,125577880,5320,5320,5320,5320,0
|
|
20241007,183600,125577880,5320,5320,5320,5320,0
|
|
20241007,183500,125577880,5320,5320,5320,5320,0
|
|
20241007,183400,125577880,5320,5320,5320,5320,0
|
|
20241007,183300,125577880,5320,5320,5320,5320,0
|
|
20241007,183200,125577880,5320,5320,5320,5320,0
|
|
20241007,183100,125577880,5320,5320,5320,5320,0
|
|
20241007,183000,125577880,5320,5320,5320,5320,0
|
|
20241007,182900,125577880,5320,5320,5320,5320,0
|
|
20241007,182800,125577880,5320,5320,5320,5320,0
|
|
20241007,182700,125577880,5320,5320,5320,5320,0
|
|
20241007,182600,125577880,5320,5320,5320,5320,0
|
|
20241007,182500,125577880,5320,5320,5320,5320,0
|
|
20241007,182400,125577880,5320,5320,5320,5320,0
|
|
20241007,182300,125577880,5320,5320,5320,5320,0
|
|
20241007,182200,125577880,5320,5320,5320,5320,0
|
|
20241007,182100,125577880,5320,5320,5320,5320,0
|
|
20241007,182000,125577880,5320,5320,5320,5320,0
|
|
20241007,181900,125577880,5320,5320,5320,5320,0
|
|
20241007,181800,125577880,5320,5320,5320,5320,0
|
|
20241007,181700,125577880,5320,5320,5320,5320,875
|
|
20241007,181600,125577880,5320,5320,5320,5320,0
|
|
20241007,181500,125577880,5320,5320,5320,5320,0
|
|
20241007,181400,125577880,5320,5320,5320,5320,0
|
|
20241007,181300,125577880,5320,5320,5320,5320,0
|
|
20241007,181200,125577880,5320,5320,5320,5320,0
|
|
20241007,181100,125577880,5320,5320,5320,5320,0
|
|
20241007,181000,125577880,5320,5320,5320,5320,0
|
|
20241007,180900,125577880,5320,5320,5320,5320,0
|
|
20241007,180800,125577880,5320,5320,5320,5320,0
|
|
20241007,180700,125577880,5320,5320,5320,5320,0
|
|
20241007,180600,125577880,5320,5320,5320,5320,0
|
|
20241007,180500,125577880,5320,5320,5320,5320,0
|
|
20241007,180400,125577880,5320,5320,5320,5320,0
|
|
20241007,180300,125577880,5320,5320,5320,5320,0
|
|
20241007,180200,125577880,5320,5320,5320,5320,0
|
|
20241007,180100,125577880,5320,5320,5320,5320,0
|
|
20241007,180000,125577880,5320,5320,5320,5320,0
|
|
20241007,175900,125577880,5320,5320,5320,5320,0
|
|
20241007,175800,125577880,5320,5320,5320,5320,0
|
|
20241007,175700,125577880,5320,5320,5320,5320,0
|
|
20241007,175600,125577880,5320,5320,5320,5320,0
|
|
20241007,175500,125577880,5320,5320,5320,5320,0
|
|
20241007,175400,125577880,5320,5320,5320,5320,0
|
|
20241007,175300,125577880,5320,5320,5320,5320,0
|
|
20241007,175200,125577880,5320,5320,5320,5320,0
|
|
20241007,175100,125577880,5320,5320,5320,5320,0
|
|
20241007,175000,125577880,5320,5320,5320,5320,0
|
|
20241007,174900,125577880,5320,5320,5320,5320,0
|
|
20241007,174800,125577880,5320,5320,5320,5320,0
|
|
20241007,174700,125577880,5320,5320,5320,5320,875
|
|
20241007,174600,125577880,5320,5320,5320,5320,0
|
|
20241007,174500,125577880,5320,5320,5320,5320,0
|
|
20241007,174400,125577880,5320,5320,5320,5320,0
|
|
20241007,174300,125577880,5320,5320,5320,5320,0
|
|
20241007,174200,125577880,5320,5320,5320,5320,0
|
|
20241007,174100,125577880,5320,5320,5320,5320,0
|
|
20241007,174000,125577880,5320,5320,5320,5320,0
|
|
20241007,173900,125577880,5320,5320,5320,5320,0
|
|
20241007,173800,125577880,5320,5320,5320,5320,0
|
|
20241007,173700,125577880,5320,5320,5320,5320,0
|
|
20241007,173600,125577880,5320,5320,5320,5320,0
|
|
20241007,173500,125577880,5320,5320,5320,5320,0
|
|
20241007,173400,125577880,5320,5320,5320,5320,0
|
|
20241007,173300,125577880,5320,5320,5320,5320,0
|
|
20241007,173200,125577880,5320,5320,5320,5320,0
|
|
20241007,173100,125577880,5320,5320,5320,5320,0
|
|
20241007,173000,125577880,5320,5320,5320,5320,0
|
|
20241007,172900,125577880,5320,5320,5320,5320,0
|
|
20241007,172800,125577880,5320,5320,5320,5320,0
|
|
20241007,172700,125577880,5320,5320,5320,5320,0
|
|
20241007,172600,125577880,5320,5320,5320,5320,0
|
|
20241007,172500,125577880,5320,5320,5320,5320,0
|
|
20241007,172400,125577880,5320,5320,5320,5320,0
|
|
20241007,172300,125577880,5320,5320,5320,5320,0
|
|
20241007,172200,125577880,5320,5320,5320,5320,0
|
|
20241007,172100,125577880,5320,5320,5320,5320,0
|
|
20241007,172000,125577880,5320,5320,5320,5320,0
|
|
20241007,171900,125577880,5320,5320,5320,5320,0
|
|
20241007,171800,125577880,5320,5320,5320,5320,0
|
|
20241007,171700,125577880,5320,5320,5320,5320,875
|
|
20241007,171600,125577880,5320,5320,5320,5320,0
|
|
20241007,171500,125577880,5320,5320,5320,5320,0
|
|
20241007,171400,125577880,5320,5320,5320,5320,0
|
|
20241007,171300,125577880,5320,5320,5320,5320,0
|
|
20241007,171200,125577880,5320,5320,5320,5320,0
|
|
20241007,171100,125577880,5320,5320,5320,5320,0
|
|
20241007,171000,125577880,5320,5320,5320,5320,0
|
|
20241007,170900,125577880,5320,5320,5320,5320,0
|
|
20241007,170800,125577880,5320,5320,5320,5320,0
|
|
20241007,170700,125577880,5320,5320,5320,5320,0
|
|
20241007,170600,125577880,5320,5320,5320,5320,0
|
|
20241007,170500,125577880,5320,5320,5320,5320,0
|
|
20241007,170400,125577880,5320,5320,5320,5320,0
|
|
20241007,170300,125577880,5320,5320,5320,5320,0
|
|
20241007,170200,125577880,5320,5320,5320,5320,0
|
|
20241007,170100,125577880,5320,5320,5320,5320,0
|
|
20241007,170000,125577880,5320,5320,5320,5320,0
|
|
20241007,165900,125577880,5320,5320,5320,5320,0
|
|
20241007,165800,125577880,5320,5320,5320,5320,0
|
|
20241007,165700,125577880,5320,5320,5320,5320,0
|
|
20241007,165600,125577880,5320,5320,5320,5320,0
|
|
20241007,165500,125577880,5320,5320,5320,5320,0
|
|
20241007,165400,125577880,5320,5320,5320,5320,0
|
|
20241007,165300,125577880,5320,5320,5320,5320,0
|
|
20241007,165200,125577880,5320,5320,5320,5320,0
|
|
20241007,165100,125577880,5320,5320,5320,5320,0
|
|
20241007,165000,125577880,5320,5320,5320,5320,0
|
|
20241007,164900,125577880,5320,5320,5320,5320,0
|
|
20241007,164800,125577880,5320,5320,5320,5320,0
|
|
20241007,164700,125577880,5320,5320,5320,5320,875
|
|
20241007,164600,125577880,5320,5320,5320,5320,0
|
|
20241007,164500,125577880,5320,5320,5320,5320,0
|
|
20241007,164400,125577880,5320,5320,5320,5320,0
|
|
20241007,164300,125577880,5320,5320,5320,5320,0
|
|
20241007,164200,125577880,5320,5320,5320,5320,0
|
|
20241007,164100,125577880,5320,5320,5320,5320,0
|
|
20241007,164000,125577880,5320,5320,5320,5320,0
|
|
20241007,163900,125577880,5320,5320,5320,5320,0
|
|
20241007,163800,125577880,5320,5320,5320,5320,0
|
|
20241007,163700,125577880,5320,5320,5320,5320,0
|
|
20241007,163600,125577880,5320,5320,5320,5320,0
|
|
20241007,163500,125577880,5320,5320,5320,5320,0
|
|
20241007,163400,125577880,5320,5320,5320,5320,0
|
|
20241007,163300,125577880,5320,5320,5320,5320,0
|
|
20241007,163200,125577880,5320,5320,5320,5320,0
|
|
20241007,163100,125577880,5320,5320,5320,5320,0
|
|
20241007,163000,125577880,5320,5320,5320,5320,0
|
|
20241007,162900,125577880,5320,5320,5320,5320,0
|
|
20241007,162800,125577880,5320,5320,5320,5320,0
|
|
20241007,162700,125577880,5320,5320,5320,5320,0
|
|
20241007,162600,125577880,5320,5320,5320,5320,0
|
|
20241007,162500,125577880,5320,5320,5320,5320,0
|
|
20241007,162400,125577880,5320,5320,5320,5320,0
|
|
20241007,162300,125577880,5320,5320,5320,5320,0
|
|
20241007,162200,125577880,5320,5320,5320,5320,0
|
|
20241007,162100,125577880,5320,5320,5320,5320,0
|
|
20241007,162000,125577880,5320,5320,5320,5320,0
|
|
20241007,161900,125577880,5320,5320,5320,5320,0
|
|
20241007,161800,125577880,5320,5320,5320,5320,0
|
|
20241007,161700,125577880,5320,5320,5320,5320,875
|
|
20241007,161600,125577880,5320,5320,5320,5320,0
|
|
20241007,161500,125577880,5320,5320,5320,5320,0
|
|
20241007,161400,125577880,5320,5320,5320,5320,0
|
|
20241007,161300,125577880,5320,5320,5320,5320,0
|
|
20241007,161200,125577880,5320,5320,5320,5320,0
|
|
20241007,161100,125577880,5320,5320,5320,5320,0
|
|
20241007,161000,125577880,5320,5320,5320,5320,0
|
|
20241007,160900,125577880,5320,5320,5320,5320,0
|
|
20241007,160800,125577880,5320,5320,5320,5320,0
|
|
20241007,160700,125577880,5320,5320,5320,5320,0
|
|
20241007,160600,125577880,5320,5320,5320,5320,0
|
|
20241007,160500,125577880,5320,5320,5320,5320,0
|
|
20241007,160400,125577880,5320,5320,5320,5320,0
|
|
20241007,160300,125577880,5320,5320,5320,5320,0
|
|
20241007,160200,125577880,5320,5320,5320,5320,0
|
|
20241007,160100,125577880,5320,5320,5320,5320,0
|
|
20241007,160000,125577880,5320,5320,5320,5320,0
|
|
20241007,155900,125577880,5320,5320,5320,5320,0
|
|
20241007,155800,125577880,5320,5320,5320,5320,0
|
|
20241007,155700,125577880,5320,5320,5320,5320,0
|
|
20241007,155600,125577880,5320,5320,5320,5320,0
|
|
20241007,155500,125577880,5320,5320,5320,5320,0
|
|
20241007,155400,125577880,5320,5320,5320,5320,0
|
|
20241007,155300,125577880,5320,5320,5320,5320,0
|
|
20241007,155200,125577880,5320,5320,5320,5320,0
|
|
20241007,155100,125577880,5320,5320,5320,5320,0
|
|
20241007,155000,125577880,5320,5320,5320,5320,0
|
|
20241007,154900,125577880,5320,5320,5320,5320,0
|
|
20241007,154800,125577880,5320,5320,5320,5320,0
|
|
20241007,154700,125577880,5320,5320,5320,5320,875
|
|
20241007,154600,125577880,5320,5320,5320,5320,0
|
|
20241007,154500,125577880,5320,5320,5320,5320,0
|
|
20241007,154400,125577880,5320,5320,5320,5320,0
|
|
20241007,154300,125577880,5320,5320,5320,5320,0
|
|
20241007,154200,125577880,5320,5320,5320,5320,0
|
|
20241007,154100,125577880,5320,5320,5320,5320,0
|
|
20241007,154000,125577880,5320,5320,5320,5320,0
|
|
20241007,153900,125577880,5320,5320,5320,5320,0
|
|
20241007,153800,125577880,5320,5320,5320,5320,0
|
|
20241007,153700,125577880,5320,5320,5320,5320,0
|
|
20241007,153600,125577880,5320,5320,5320,5320,0
|
|
20241007,153500,125577880,5320,5320,5320,5320,0
|
|
20241007,153400,125577880,5320,5320,5320,5320,0
|
|
20241007,153300,125577880,5320,5320,5320,5320,0
|
|
20241007,153200,125577880,5320,5320,5320,5320,0
|
|
20241007,153100,125577880,5320,5320,5320,5320,0
|
|
20241007,153000,125577880,5320,5320,5320,5320,875
|
|
20241007,152900,120922880,5320,5320,5320,5320,0
|
|
20241007,152800,120922880,5320,5320,5320,5320,0
|
|
20241007,152700,120922880,5320,5320,5320,5320,0
|
|
20241007,152600,120922880,5320,5320,5320,5320,0
|
|
20241007,152500,120922880,5320,5320,5320,5320,0
|
|
20241007,152400,120922880,5320,5320,5320,5320,0
|
|
20241007,152300,120922880,5320,5320,5320,5320,0
|
|
20241007,152200,120922880,5320,5320,5320,5320,0
|
|
20241007,152100,120922880,5320,5320,5320,5320,0
|
|
20241007,152000,120922880,5320,5320,5320,5320,0
|
|
20241007,151900,120922880,5320,5320,5320,5320,0
|
|
20241007,151800,120922880,5320,5320,5320,5320,0
|
|
20241007,151700,120922880,5320,5320,5320,5320,0
|
|
20241007,151600,120922880,5320,5320,5320,5320,0
|
|
20241007,151500,120922880,5320,5320,5320,5320,2
|
|
20241007,151400,120912240,5320,5320,5320,5320,130
|
|
20241007,151300,120220640,5320,5320,5320,5320,0
|
|
20241007,151200,120220640,5320,5320,5320,5320,300
|
|
20241007,151100,118624640,5320,5320,5320,5320,0
|
|
20241007,151000,118624640,5320,5320,5320,5320,0
|
|
20241007,150900,118624640,5320,5320,5320,5320,5
|
|
20241007,150800,118598040,5320,5320,5320,5320,0
|
|
20241007,150700,118598040,5320,5320,5320,5320,0
|
|
20241007,150600,118598040,5320,5320,5320,5320,90
|
|
20241007,150500,118119240,5320,5320,5320,5320,0
|
|
20241007,150400,118119240,5320,5320,5320,5320,0
|
|
20241007,150300,118119240,5320,5320,5320,5320,0
|
|
20241007,150200,118119240,5320,5320,5320,5320,0
|
|
20241007,150100,118119240,5320,5320,5320,5320,0
|
|
20241007,150000,118119240,5320,5320,5320,5320,0
|
|
20241007,145900,118119240,5320,5320,5320,5320,0
|
|
20241007,145800,118119240,5320,5320,5320,5320,0
|
|
20241007,145700,118119240,5320,5320,5320,5320,0
|
|
20241007,145600,118119240,5320,5320,5320,5320,0
|
|
20241007,145500,118119240,5320,5320,5320,5320,0
|
|
20241007,145400,118119240,5320,5320,5320,5320,0
|
|
20241007,145300,118119240,5320,5320,5320,5320,0
|
|
20241007,145200,118119240,5320,5320,5320,5320,512
|
|
20241007,145100,115395400,5320,5320,5320,5320,0
|
|
20241007,145000,115395400,5320,5320,5320,5320,0
|
|
20241007,144900,115395400,5320,5320,5320,5320,1
|
|
20241007,144800,115390080,5330,5330,5330,5330,0
|
|
20241007,144700,115390080,5330,5330,5330,5330,55
|
|
20241007,144600,115096930,5330,5330,5330,5330,0
|
|
20241007,144500,115096930,5330,5330,5330,5330,4
|
|
20241007,144400,115075610,5320,5320,5320,5320,587
|
|
20241007,144300,111952770,5320,5320,5320,5320,0
|
|
20241007,144200,111952770,5320,5320,5320,5320,0
|
|
20241007,144100,111952770,5320,5320,5320,5320,0
|
|
20241007,144000,111952770,5320,5320,5320,5320,0
|
|
20241007,143900,111952770,5320,5320,5320,5320,0
|
|
20241007,143800,111952770,5320,5320,5320,5320,0
|
|
20241007,143700,111952770,5320,5320,5320,5320,0
|
|
20241007,143600,111952770,5320,5320,5320,5320,0
|
|
20241007,143500,111952770,5320,5320,5320,5320,0
|
|
20241007,143400,111952770,5320,5320,5320,5320,0
|
|
20241007,143300,111952770,5320,5320,5320,5320,0
|
|
20241007,143200,111952770,5320,5320,5320,5320,0
|
|
20241007,143100,111952770,5320,5320,5320,5320,0
|
|
20241007,143000,111952770,5320,5320,5320,5320,0
|
|
20241007,142900,111952770,5320,5320,5320,5320,100
|
|
20241007,142800,111420770,5320,5320,5320,5320,0
|
|
20241007,142700,111420770,5320,5320,5320,5320,0
|
|
20241007,142600,111420770,5320,5320,5320,5320,0
|
|
20241007,142500,111420770,5320,5320,5320,5320,0
|
|
20241007,142400,111420770,5320,5320,5320,5320,1
|
|
20241007,142300,111415450,5320,5320,5320,5320,1
|
|
20241007,142200,111410130,5320,5320,5320,5320,30
|
|
20241007,142100,111250530,5320,5320,5320,5320,0
|
|
20241007,142000,111250530,5320,5320,5320,5320,0
|
|
20241007,141900,111250530,5320,5320,5320,5320,440
|
|
20241007,141800,108909730,5320,5320,5320,5320,10
|
|
20241007,141700,108856530,5330,5330,5330,5330,0
|
|
20241007,141600,108856530,5330,5330,5330,5330,0
|
|
20241007,141500,108856530,5330,5330,5330,5330,0
|
|
20241007,141400,108856530,5330,5330,5330,5330,1
|
|
20241007,141300,108851200,5330,5330,5330,5330,0
|
|
20241007,141200,108851200,5330,5330,5330,5330,0
|
|
20241007,141100,108851200,5330,5330,5330,5330,0
|
|
20241007,141000,108851200,5330,5330,5330,5330,0
|
|
20241007,140900,108851200,5330,5330,5330,5330,0
|
|
20241007,140800,108851200,5330,5330,5330,5330,0
|
|
20241007,140700,108851200,5330,5330,5330,5330,16
|
|
20241007,140600,108765920,5330,5330,5330,5330,0
|
|
20241007,140500,108765920,5330,5330,5330,5330,0
|
|
20241007,140400,108765920,5330,5330,5330,5330,0
|
|
20241007,140300,108765920,5330,5330,5330,5330,0
|
|
20241007,140200,108765920,5330,5330,5330,5330,0
|
|
20241007,140100,108765920,5330,5330,5330,5330,0
|
|
20241007,140000,108765920,5330,5330,5330,5330,12
|
|
20241007,135900,108701960,5330,5330,5330,5330,988
|
|
20241007,135800,103435920,5330,5330,5330,5330,0
|
|
20241007,135700,103435920,5330,5330,5330,5330,0
|
|
20241007,135600,103435920,5330,5330,5330,5330,0
|
|
20241007,135500,103435920,5330,5330,5330,5330,0
|
|
20241007,135400,103435920,5330,5330,5330,5330,0
|
|
20241007,135300,103435920,5330,5330,5330,5330,0
|
|
20241007,135200,103435920,5330,5330,5330,5330,0
|
|
20241007,135100,103435920,5330,5330,5330,5330,175
|
|
20241007,135000,102503170,5330,5330,5330,5330,0
|
|
20241007,134900,102503170,5330,5330,5330,5330,0
|
|
20241007,134800,102503170,5330,5330,5330,5330,0
|
|
20241007,134700,102503170,5330,5330,5330,5330,0
|
|
20241007,134600,102503170,5330,5330,5330,5330,0
|
|
20241007,134500,102503170,5330,5330,5330,5330,0
|
|
20241007,134400,102503170,5330,5330,5330,5330,20
|
|
20241007,134300,102396570,5330,5330,5330,5330,200
|
|
20241007,134200,101330570,5320,5320,5320,5320,0
|
|
20241007,134100,101330570,5320,5320,5320,5320,420
|
|
20241007,134000,99096170,5320,5320,5320,5320,0
|
|
20241007,133900,99096170,5320,5320,5320,5320,0
|
|
20241007,133800,99096170,5320,5320,5320,5320,1560
|
|
20241007,133700,90796970,5320,5320,5320,5320,20
|
|
20241007,133600,90690570,5320,5320,5320,5320,0
|
|
20241007,133500,90690570,5320,5320,5320,5320,100
|
|
20241007,133400,90158570,5320,5320,5320,5320,0
|
|
20241007,133300,90158570,5320,5320,5320,5320,1257
|
|
20241007,133200,83471330,5330,5330,5330,5330,0
|
|
20241007,133100,83471330,5330,5330,5330,5330,0
|
|
20241007,133000,83471330,5330,5330,5330,5330,2
|
|
20241007,132900,83460670,5330,5330,5330,5330,93
|
|
20241007,132800,82964980,5330,5330,5330,5330,0
|
|
20241007,132700,82964980,5330,5330,5330,5330,0
|
|
20241007,132600,82964980,5330,5330,5330,5330,0
|
|
20241007,132500,82964980,5330,5330,5330,5330,0
|
|
20241007,132400,82964980,5330,5330,5330,5330,0
|
|
20241007,132300,82964980,5330,5330,5330,5330,0
|
|
20241007,132200,82964980,5330,5330,5330,5330,0
|
|
20241007,132100,82964980,5330,5330,5330,5330,0
|
|
20241007,132000,82964980,5330,5330,5330,5330,0
|
|
20241007,131900,82964980,5330,5330,5330,5330,20
|
|
20241007,131800,82858380,5320,5320,5320,5320,0
|
|
20241007,131700,82858380,5320,5320,5320,5320,0
|
|
20241007,131600,82858380,5320,5320,5320,5320,0
|
|
20241007,131500,82858380,5320,5320,5320,5320,190
|
|
20241007,131400,81847580,5320,5320,5320,5320,0
|
|
20241007,131300,81847580,5320,5320,5320,5320,0
|
|
20241007,131200,81847580,5320,5320,5320,5320,0
|
|
20241007,131100,81847580,5320,5320,5320,5320,0
|
|
20241007,131000,81847580,5320,5320,5320,5320,0
|
|
20241007,130900,81847580,5320,5320,5320,5320,0
|
|
20241007,130800,81847580,5320,5320,5320,5320,0
|
|
20241007,130700,81847580,5320,5320,5320,5320,100
|
|
20241007,130600,81315580,5320,5320,5320,5320,15
|
|
20241007,130500,81235780,5330,5330,5330,5330,0
|
|
20241007,130400,81235780,5330,5330,5330,5330,0
|
|
20241007,130300,81235780,5330,5330,5330,5330,0
|
|
20241007,130200,81235780,5330,5330,5330,5330,0
|
|
20241007,130100,81235780,5330,5330,5330,5330,0
|
|
20241007,130000,81235780,5330,5330,5330,5330,0
|
|
20241007,125900,81235780,5330,5330,5330,5330,0
|
|
20241007,125800,81235780,5330,5330,5330,5330,3
|
|
20241007,125700,81219790,5330,5330,5330,5330,1
|
|
20241007,125600,81214460,5320,5320,5320,5320,0
|
|
20241007,125500,81214460,5320,5320,5320,5320,0
|
|
20241007,125400,81214460,5320,5320,5320,5320,0
|
|
20241007,125300,81214460,5320,5320,5320,5320,0
|
|
20241007,125200,81214460,5320,5320,5320,5320,0
|
|
20241007,125100,81214460,5320,5320,5320,5320,0
|
|
20241007,125000,81214460,5320,5320,5320,5320,0
|
|
20241007,124900,81214460,5320,5320,5320,5320,0
|
|
20241007,124800,81214460,5320,5320,5320,5320,0
|
|
20241007,124700,81214460,5320,5320,5320,5320,0
|
|
20241007,124600,81214460,5320,5320,5320,5320,0
|
|
20241007,124500,81214460,5320,5320,5320,5320,0
|
|
20241007,124400,81214460,5320,5320,5320,5320,0
|
|
20241007,124300,81214460,5320,5320,5320,5320,0
|
|
20241007,124200,81214460,5320,5320,5320,5320,0
|
|
20241007,124100,81214460,5320,5320,5320,5320,0
|
|
20241007,124000,81214460,5320,5320,5320,5320,0
|
|
20241007,123900,81214460,5320,5320,5320,5320,0
|
|
20241007,123800,81214460,5320,5320,5320,5320,10
|
|
20241007,123700,81161260,5320,5320,5320,5320,0
|
|
20241007,123600,81161260,5320,5320,5320,5320,0
|
|
20241007,123500,81161260,5320,5320,5320,5320,0
|
|
20241007,123400,81161260,5320,5320,5320,5320,0
|
|
20241007,123300,81161260,5320,5320,5320,5320,0
|
|
20241007,123200,81161260,5320,5320,5320,5320,0
|
|
20241007,123100,81161260,5320,5320,5320,5320,0
|
|
20241007,123000,81161260,5320,5320,5320,5320,0
|
|
20241007,122900,81161260,5320,5320,5320,5320,300
|
|
20241007,122800,79565260,5330,5330,5330,5330,0
|
|
20241007,122700,79565260,5330,5320,5330,5320,447
|
|
20241007,122600,77185940,5320,5320,5320,5320,0
|
|
20241007,122500,77185940,5320,5320,5320,5320,0
|
|
20241007,122400,77185940,5320,5320,5320,5320,0
|
|
20241007,122300,77185940,5320,5320,5320,5320,0
|
|
20241007,122200,77185940,5320,5320,5320,5320,0
|
|
20241007,122100,77185940,5320,5320,5320,5320,0
|
|
20241007,122000,77185940,5320,5320,5320,5320,0
|
|
20241007,121900,77185940,5320,5320,5320,5320,0
|
|
20241007,121800,77185940,5320,5320,5320,5320,0
|
|
20241007,121700,77185940,5320,5320,5320,5320,0
|
|
20241007,121600,77185940,5320,5320,5320,5320,0
|
|
20241007,121500,77185940,5320,5320,5320,5320,244
|
|
20241007,121400,75887860,5320,5320,5320,5320,0
|
|
20241007,121300,75887860,5320,5320,5320,5320,481
|
|
20241007,121200,73328940,5320,5320,5320,5320,1
|
|
20241007,121100,73323620,5320,5320,5320,5320,118
|
|
20241007,121000,72695860,5310,5310,5310,5310,0
|
|
20241007,120900,72695860,5310,5310,5310,5310,0
|
|
20241007,120800,72695860,5310,5310,5310,5310,0
|
|
20241007,120700,72695860,5310,5310,5310,5310,102
|
|
20241007,120600,72154240,5310,5310,5310,5310,0
|
|
20241007,120500,72154240,5310,5310,5310,5310,4
|
|
20241007,120400,72133000,5310,5310,5310,5310,0
|
|
20241007,120300,72133000,5310,5310,5310,5310,0
|
|
20241007,120200,72133000,5310,5310,5310,5310,0
|
|
20241007,120100,72133000,5310,5310,5310,5310,0
|
|
20241007,120000,72133000,5310,5310,5310,5310,0
|
|
20241007,115900,72133000,5310,5310,5310,5310,0
|
|
20241007,115800,72133000,5310,5310,5310,5310,0
|
|
20241007,115700,72133000,5310,5310,5310,5310,0
|
|
20241007,115600,72133000,5310,5310,5310,5310,0
|
|
20241007,115500,72133000,5310,5310,5310,5310,0
|
|
20241007,115400,72133000,5310,5310,5310,5310,0
|
|
20241007,115300,72133000,5310,5310,5310,5310,0
|
|
20241007,115200,72133000,5310,5310,5310,5310,0
|
|
20241007,115100,72133000,5310,5310,5310,5310,0
|
|
20241007,115000,72133000,5310,5310,5310,5310,0
|
|
20241007,114900,72133000,5310,5310,5310,5310,0
|
|
20241007,114800,72133000,5310,5310,5310,5310,0
|
|
20241007,114700,72133000,5310,5310,5310,5310,0
|
|
20241007,114600,72133000,5310,5310,5310,5310,0
|
|
20241007,114500,72133000,5310,5310,5310,5310,0
|
|
20241007,114400,72133000,5310,5310,5310,5310,1002
|
|
20241007,114300,66812380,5320,5320,5320,5320,0
|
|
20241007,114200,66812380,5320,5320,5320,5320,0
|
|
20241007,114100,66812380,5320,5320,5320,5320,0
|
|
20241007,114000,66812380,5320,5320,5320,5320,0
|
|
20241007,113900,66812380,5320,5320,5320,5320,0
|
|
20241007,113800,66812380,5320,5320,5320,5320,0
|
|
20241007,113700,66812380,5320,5320,5320,5320,0
|
|
20241007,113600,66812380,5320,5320,5320,5320,1056
|
|
20241007,113500,61194460,5320,5320,5320,5320,100
|
|
20241007,113400,60662460,5320,5320,5320,5320,0
|
|
20241007,113300,60662460,5320,5320,5320,5320,0
|
|
20241007,113200,60662460,5320,5320,5320,5320,0
|
|
20241007,113100,60662460,5320,5320,5320,5320,15
|
|
20241007,113000,60582660,5340,5340,5340,5340,137
|
|
20241007,112900,59851080,5340,5340,5340,5340,1
|
|
20241007,112800,59845740,5340,5340,5340,5340,0
|
|
20241007,112700,59845740,5340,5340,5340,5340,0
|
|
20241007,112600,59845740,5340,5330,5340,5330,4
|
|
20241007,112500,59824410,5330,5330,5330,5330,0
|
|
20241007,112400,59824410,5330,5330,5330,5330,0
|
|
20241007,112300,59824410,5330,5330,5330,5330,0
|
|
20241007,112200,59824410,5330,5330,5330,5330,663
|
|
20241007,112100,56290620,5340,5330,5340,5330,2
|
|
20241007,112000,56279950,5330,5330,5330,5330,0
|
|
20241007,111900,56279950,5330,5330,5330,5330,0
|
|
20241007,111800,56279950,5330,5330,5330,5330,404
|
|
20241007,111700,54126630,5340,5340,5340,5340,21
|
|
20241007,111600,54014490,5340,5340,5340,5340,2
|
|
20241007,111500,54003810,5330,5330,5330,5330,80
|
|
20241007,111400,53577410,5340,5340,5340,5340,0
|
|
20241007,111300,53577410,5340,5340,5340,5340,9
|
|
20241007,111200,53529350,5350,5350,5350,5350,0
|
|
20241007,111100,53529350,5350,5350,5350,5350,0
|
|
20241007,111000,53529350,5350,5350,5350,5350,0
|
|
20241007,110900,53529350,5350,5340,5350,5340,1019
|
|
20241007,110800,48087880,5340,5340,5340,5340,0
|
|
20241007,110700,48087880,5340,5340,5340,5340,0
|
|
20241007,110600,48087880,5340,5340,5340,5340,0
|
|
20241007,110500,48087880,5340,5340,5340,5340,300
|
|
20241007,110400,46485880,5340,5340,5340,5340,0
|
|
20241007,110300,46485880,5340,5340,5340,5340,0
|
|
20241007,110200,46485880,5340,5340,5340,5340,20
|
|
20241007,110100,46379080,5330,5320,5330,5320,303
|
|
20241007,110000,44764100,5320,5320,5320,5320,0
|
|
20241007,105900,44764100,5320,5320,5320,5320,8
|
|
20241007,105800,44721540,5320,5320,5320,5320,20
|
|
20241007,105700,44615140,5310,5310,5310,5310,0
|
|
20241007,105600,44615140,5310,5310,5310,5310,1
|
|
20241007,105500,44609830,5310,5310,5310,5310,3
|
|
20241007,105400,44593900,5310,5310,5310,5310,0
|
|
20241007,105300,44593900,5310,5310,5310,5310,0
|
|
20241007,105200,44593900,5310,5310,5310,5310,0
|
|
20241007,105100,44593900,5310,5310,5310,5310,0
|
|
20241007,105000,44593900,5310,5310,5310,5310,192
|
|
20241007,104900,43574380,5300,5300,5300,5300,0
|
|
20241007,104800,43574380,5300,5300,5300,5300,187
|
|
20241007,104700,42583280,5290,5290,5290,5290,0
|
|
20241007,104600,42583280,5290,5290,5290,5290,0
|
|
20241007,104500,42583280,5290,5290,5290,5290,2
|
|
20241007,104400,42572700,5330,5330,5330,5330,0
|
|
20241007,104300,42572700,5330,5330,5330,5330,0
|
|
20241007,104200,42572700,5330,5330,5330,5330,0
|
|
20241007,104100,42572700,5330,5330,5330,5330,0
|
|
20241007,104000,42572700,5330,5330,5330,5330,0
|
|
20241007,103900,42572700,5330,5330,5330,5330,0
|
|
20241007,103800,42572700,5330,5330,5330,5330,0
|
|
20241007,103700,42572700,5330,5330,5330,5330,0
|
|
20241007,103600,42572700,5330,5330,5330,5330,0
|
|
20241007,103500,42572700,5330,5330,5330,5330,0
|
|
20241007,103400,42572700,5330,5330,5330,5330,0
|
|
20241007,103300,42572700,5330,5330,5330,5330,0
|
|
20241007,103200,42572700,5330,5330,5330,5330,0
|
|
20241007,103100,42572700,5330,5330,5330,5330,0
|
|
20241007,103000,42572700,5330,5330,5330,5330,0
|
|
20241007,102900,42572700,5330,5330,5330,5330,0
|
|
20241007,102800,42572700,5330,5330,5330,5330,0
|
|
20241007,102700,42572700,5330,5330,5330,5330,0
|
|
20241007,102600,42572700,5330,5330,5330,5330,0
|
|
20241007,102500,42572700,5330,5330,5330,5330,0
|
|
20241007,102400,42572700,5330,5330,5330,5330,0
|
|
20241007,102300,42572700,5330,5330,5330,5330,0
|
|
20241007,102200,42572700,5330,5330,5330,5330,0
|
|
20241007,102100,42572700,5330,5330,5330,5330,1
|
|
20241007,102000,42567370,5330,5330,5330,5330,0
|
|
20241007,101900,42567370,5330,5330,5330,5330,15
|
|
20241007,101800,42487420,5330,5300,5330,5300,2
|
|
20241007,101700,42476790,5300,5300,5300,5300,0
|
|
20241007,101600,42476790,5300,5300,5300,5300,0
|
|
20241007,101500,42476790,5300,5300,5300,5300,0
|
|
20241007,101400,42476790,5300,5300,5300,5300,0
|
|
20241007,101300,42476790,5300,5300,5300,5300,0
|
|
20241007,101200,42476790,5300,5300,5300,5300,1
|
|
20241007,101100,42471490,5290,5290,5290,5290,0
|
|
20241007,101000,42471490,5290,5290,5290,5290,0
|
|
20241007,100900,42471490,5290,5300,5300,5290,198
|
|
20241007,100800,41422180,5300,5290,5320,5290,89
|
|
20241007,100700,40949000,5320,5320,5320,5290,113
|
|
20241007,100600,40347870,5320,5320,5330,5320,715
|
|
20241007,100500,36542480,5300,5300,5300,5300,4
|
|
20241007,100400,36521280,5320,5320,5320,5320,8
|
|
20241007,100300,36478720,5310,5310,5310,5310,0
|
|
20241007,100200,36478720,5310,5310,5310,5310,52
|
|
20241007,100100,36202600,5310,5310,5310,5310,141
|
|
20241007,100000,35453890,5320,5310,5320,5310,24
|
|
20241007,095900,35326220,5310,5320,5330,5310,279
|
|
20241007,095800,33842230,5320,5320,5320,5320,746
|
|
20241007,095700,29873510,5310,5310,5310,5310,340
|
|
20241007,095600,28068110,5310,5310,5310,5310,378
|
|
20241007,095500,26060930,5310,5330,5350,5310,588
|
|
20241007,095400,22937970,5320,5300,5320,5300,321
|
|
20241007,095300,21232380,5310,5320,5320,5310,7
|
|
20241007,095200,21195150,5300,5300,5300,5300,0
|
|
20241007,095100,21195150,5300,5300,5300,5300,0
|
|
20241007,095000,21195150,5300,5300,5300,5300,901
|
|
20241007,094900,16419850,5320,5320,5320,5320,0
|
|
20241007,094800,16419850,5320,5320,5320,5320,0
|
|
20241007,094700,16419850,5320,5300,5320,5300,113
|
|
20241007,094600,15820670,5290,5290,5290,5290,377
|
|
20241007,094500,13826340,5290,5290,5290,5290,3
|
|
20241007,094400,13810470,5270,5270,5270,5270,1
|
|
20241007,094300,13805200,5290,5290,5290,5290,0
|
|
20241007,094200,13805200,5290,5290,5290,5290,0
|
|
20241007,094100,13805200,5290,5290,5290,5290,0
|
|
20241007,094000,13805200,5290,5290,5290,5290,0
|
|
20241007,093900,13805200,5290,5290,5290,5290,392
|
|
20241007,093800,11731520,5260,5260,5260,5260,1
|
|
20241007,093700,11726260,5260,5260,5260,5260,0
|
|
20241007,093600,11726260,5260,5260,5260,5260,0
|
|
20241007,093500,11726260,5260,5260,5260,5260,0
|
|
20241007,093400,11726260,5260,5260,5260,5260,0
|
|
20241007,093300,11726260,5260,5260,5260,5260,0
|
|
20241007,093200,11726260,5260,5260,5260,5260,1
|
|
20241007,093100,11721000,5290,5290,5290,5290,0
|
|
20241007,093000,11721000,5290,5290,5290,5290,0
|
|
20241007,092900,11721000,5290,5290,5290,5290,190
|
|
20241007,092800,10715900,5260,5260,5260,5260,0
|
|
20241007,092700,10715900,5260,5260,5260,5260,1
|
|
20241007,092600,10710640,5300,5300,5300,5300,0
|
|
20241007,092500,10710640,5300,5300,5300,5300,0
|
|
20241007,092400,10710640,5300,5300,5300,5300,1
|
|
20241007,092300,10705340,5260,5260,5260,5260,10
|
|
20241007,092200,10652740,5260,5260,5260,5260,0
|
|
20241007,092100,10652740,5260,5260,5260,5260,1
|
|
20241007,092000,10647480,5260,5320,5320,5260,40
|
|
20241007,091900,10435280,5240,5290,5290,5240,388
|
|
20241007,091800,8389320,5330,5330,5330,5330,12
|
|
20241007,091700,8325360,5370,5370,5370,5370,0
|
|
20241007,091600,8325360,5370,5260,5390,5260,1255
|
|
20241007,091500,1652410,5280,5280,5280,5280,0
|
|
20241007,091400,1652410,5280,5260,5280,5260,170
|
|
20241007,091300,756710,5250,5250,5250,5250,1
|
|
20241007,091200,751460,5250,5250,5250,5250,0
|
|
20241007,091100,751460,5250,5250,5250,5250,0
|
|
20241007,091000,751460,5250,5250,5250,5250,1
|
|
20241007,090900,746210,5230,5230,5230,5230,0
|
|
20241007,090800,746210,5230,5230,5230,5230,0
|
|
20241007,090700,746210,5230,5230,5230,5230,0
|
|
20241007,090600,746210,5230,5230,5230,5230,0
|
|
20241007,090500,746210,5230,5240,5240,5230,60
|
|
20241007,090400,431980,5230,5230,5230,5230,0
|
|
20241007,090300,431980,5230,5230,5230,5230,0
|
|
20241007,090200,431980,5230,5230,5230,5230,0
|
|
20241007,090100,431980,5230,5230,5230,5230,0
|
|
20241007,090000,431980,5230,5270,5270,5230,82
|