590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,184700,37127860,5340,5340,5340,5340,338
|
|
20241008,184600,37127860,5340,5340,5340,5340,0
|
|
20241008,184500,37127860,5340,5340,5340,5340,0
|
|
20241008,184400,37127860,5340,5340,5340,5340,0
|
|
20241008,184300,37127860,5340,5340,5340,5340,0
|
|
20241008,184200,37127860,5340,5340,5340,5340,0
|
|
20241008,184100,37127860,5340,5340,5340,5340,0
|
|
20241008,184000,37127860,5340,5340,5340,5340,0
|
|
20241008,183900,37127860,5340,5340,5340,5340,0
|
|
20241008,183800,37127860,5340,5340,5340,5340,0
|
|
20241008,183700,37127860,5340,5340,5340,5340,0
|
|
20241008,183600,37127860,5340,5340,5340,5340,0
|
|
20241008,183500,37127860,5340,5340,5340,5340,0
|
|
20241008,183400,37127860,5340,5340,5340,5340,0
|
|
20241008,183300,37127860,5340,5340,5340,5340,0
|
|
20241008,183200,37127860,5340,5340,5340,5340,0
|
|
20241008,183100,37127860,5340,5340,5340,5340,0
|
|
20241008,183000,37127860,5340,5340,5340,5340,0
|
|
20241008,182900,37127860,5340,5340,5340,5340,0
|
|
20241008,182800,37127860,5340,5340,5340,5340,0
|
|
20241008,182700,37127860,5340,5340,5340,5340,0
|
|
20241008,182600,37127860,5340,5340,5340,5340,0
|
|
20241008,182500,37127860,5340,5340,5340,5340,0
|
|
20241008,182400,37127860,5340,5340,5340,5340,0
|
|
20241008,182300,37127860,5340,5340,5340,5340,0
|
|
20241008,182200,37127860,5340,5340,5340,5340,0
|
|
20241008,182100,37127860,5340,5340,5340,5340,0
|
|
20241008,182000,37127860,5340,5340,5340,5340,0
|
|
20241008,181900,37127860,5340,5340,5340,5340,0
|
|
20241008,181800,37127860,5340,5340,5340,5340,0
|
|
20241008,181700,37127860,5340,5340,5340,5340,338
|
|
20241008,181600,37127860,5340,5340,5340,5340,0
|
|
20241008,181500,37127860,5340,5340,5340,5340,0
|
|
20241008,181400,37127860,5340,5340,5340,5340,0
|
|
20241008,181300,37127860,5340,5340,5340,5340,0
|
|
20241008,181200,37127860,5340,5340,5340,5340,0
|
|
20241008,181100,37127860,5340,5340,5340,5340,0
|
|
20241008,181000,37127860,5340,5340,5340,5340,0
|
|
20241008,180900,37127860,5340,5340,5340,5340,0
|
|
20241008,180800,37127860,5340,5340,5340,5340,0
|
|
20241008,180700,37127860,5340,5340,5340,5340,0
|
|
20241008,180600,37127860,5340,5340,5340,5340,0
|
|
20241008,180500,37127860,5340,5340,5340,5340,0
|
|
20241008,180400,37127860,5340,5340,5340,5340,0
|
|
20241008,180300,37127860,5340,5340,5340,5340,0
|
|
20241008,180200,37127860,5340,5340,5340,5340,0
|
|
20241008,180100,37127860,5340,5340,5340,5340,0
|
|
20241008,180000,37127860,5340,5340,5340,5340,0
|
|
20241008,175900,37127860,5340,5340,5340,5340,0
|
|
20241008,175800,37127860,5340,5340,5340,5340,0
|
|
20241008,175700,37127860,5340,5340,5340,5340,0
|
|
20241008,175600,37127860,5340,5340,5340,5340,0
|
|
20241008,175500,37127860,5340,5340,5340,5340,0
|
|
20241008,175400,37127860,5340,5340,5340,5340,0
|
|
20241008,175300,37127860,5340,5340,5340,5340,0
|
|
20241008,175200,37127860,5340,5340,5340,5340,0
|
|
20241008,175100,37127860,5340,5340,5340,5340,0
|
|
20241008,175000,37127860,5340,5340,5340,5340,0
|
|
20241008,174900,37127860,5340,5340,5340,5340,0
|
|
20241008,174800,37127860,5340,5340,5340,5340,0
|
|
20241008,174700,37127860,5340,5340,5340,5340,338
|
|
20241008,174600,37127860,5340,5340,5340,5340,0
|
|
20241008,174500,37127860,5340,5340,5340,5340,0
|
|
20241008,174400,37127860,5340,5340,5340,5340,0
|
|
20241008,174300,37127860,5340,5340,5340,5340,0
|
|
20241008,174200,37127860,5340,5340,5340,5340,0
|
|
20241008,174100,37127860,5340,5340,5340,5340,0
|
|
20241008,174000,37127860,5340,5340,5340,5340,0
|
|
20241008,173900,37127860,5340,5340,5340,5340,0
|
|
20241008,173800,37127860,5340,5340,5340,5340,0
|
|
20241008,173700,37127860,5340,5340,5340,5340,0
|
|
20241008,173600,37127860,5340,5340,5340,5340,0
|
|
20241008,173500,37127860,5340,5340,5340,5340,0
|
|
20241008,173400,37127860,5340,5340,5340,5340,0
|
|
20241008,173300,37127860,5340,5340,5340,5340,0
|
|
20241008,173200,37127860,5340,5340,5340,5340,0
|
|
20241008,173100,37127860,5340,5340,5340,5340,0
|
|
20241008,173000,37127860,5340,5340,5340,5340,0
|
|
20241008,172900,37127860,5340,5340,5340,5340,0
|
|
20241008,172800,37127860,5340,5340,5340,5340,0
|
|
20241008,172700,37127860,5340,5340,5340,5340,0
|
|
20241008,172600,37127860,5340,5340,5340,5340,0
|
|
20241008,172500,37127860,5340,5340,5340,5340,0
|
|
20241008,172400,37127860,5340,5340,5340,5340,0
|
|
20241008,172300,37127860,5340,5340,5340,5340,0
|
|
20241008,172200,37127860,5340,5340,5340,5340,0
|
|
20241008,172100,37127860,5340,5340,5340,5340,0
|
|
20241008,172000,37127860,5340,5340,5340,5340,0
|
|
20241008,171900,37127860,5340,5340,5340,5340,0
|
|
20241008,171800,37127860,5340,5340,5340,5340,0
|
|
20241008,171700,37127860,5340,5340,5340,5340,338
|
|
20241008,171600,37127860,5340,5340,5340,5340,0
|
|
20241008,171500,37127860,5340,5340,5340,5340,0
|
|
20241008,171400,37127860,5340,5340,5340,5340,0
|
|
20241008,171300,37127860,5340,5340,5340,5340,0
|
|
20241008,171200,37127860,5340,5340,5340,5340,0
|
|
20241008,171100,37127860,5340,5340,5340,5340,0
|
|
20241008,171000,37127860,5340,5340,5340,5340,0
|
|
20241008,170900,37127860,5340,5340,5340,5340,0
|
|
20241008,170800,37127860,5340,5340,5340,5340,0
|
|
20241008,170700,37127860,5340,5340,5340,5340,0
|
|
20241008,170600,37127860,5340,5340,5340,5340,0
|
|
20241008,170500,37127860,5340,5340,5340,5340,0
|
|
20241008,170400,37127860,5340,5340,5340,5340,0
|
|
20241008,170300,37127860,5340,5340,5340,5340,0
|
|
20241008,170200,37127860,5340,5340,5340,5340,0
|
|
20241008,170100,37127860,5340,5340,5340,5340,0
|
|
20241008,170000,37127860,5340,5340,5340,5340,0
|
|
20241008,165900,37127860,5340,5340,5340,5340,0
|
|
20241008,165800,37127860,5340,5340,5340,5340,0
|
|
20241008,165700,37127860,5340,5340,5340,5340,0
|
|
20241008,165600,37127860,5340,5340,5340,5340,0
|
|
20241008,165500,37127860,5340,5340,5340,5340,0
|
|
20241008,165400,37127860,5340,5340,5340,5340,0
|
|
20241008,165300,37127860,5340,5340,5340,5340,0
|
|
20241008,165200,37127860,5340,5340,5340,5340,0
|
|
20241008,165100,37127860,5340,5340,5340,5340,0
|
|
20241008,165000,37127860,5340,5340,5340,5340,0
|
|
20241008,164900,37127860,5340,5340,5340,5340,0
|
|
20241008,164800,37127860,5340,5340,5340,5340,0
|
|
20241008,164700,37127860,5340,5340,5340,5340,338
|
|
20241008,164600,37127860,5340,5340,5340,5340,0
|
|
20241008,164500,37127860,5340,5340,5340,5340,0
|
|
20241008,164400,37127860,5340,5340,5340,5340,0
|
|
20241008,164300,37127860,5340,5340,5340,5340,0
|
|
20241008,164200,37127860,5340,5340,5340,5340,0
|
|
20241008,164100,37127860,5340,5340,5340,5340,0
|
|
20241008,164000,37127860,5340,5340,5340,5340,0
|
|
20241008,163900,37127860,5340,5340,5340,5340,0
|
|
20241008,163800,37127860,5340,5340,5340,5340,0
|
|
20241008,163700,37127860,5340,5340,5340,5340,0
|
|
20241008,163600,37127860,5340,5340,5340,5340,0
|
|
20241008,163500,37127860,5340,5340,5340,5340,0
|
|
20241008,163400,37127860,5340,5340,5340,5340,0
|
|
20241008,163300,37127860,5340,5340,5340,5340,0
|
|
20241008,163200,37127860,5340,5340,5340,5340,0
|
|
20241008,163100,37127860,5340,5340,5340,5340,0
|
|
20241008,163000,37127860,5340,5340,5340,5340,0
|
|
20241008,162900,37127860,5340,5340,5340,5340,0
|
|
20241008,162800,37127860,5340,5340,5340,5340,0
|
|
20241008,162700,37127860,5340,5340,5340,5340,0
|
|
20241008,162600,37127860,5340,5340,5340,5340,0
|
|
20241008,162500,37127860,5340,5340,5340,5340,0
|
|
20241008,162400,37127860,5340,5340,5340,5340,0
|
|
20241008,162300,37127860,5340,5340,5340,5340,0
|
|
20241008,162200,37127860,5340,5340,5340,5340,0
|
|
20241008,162100,37127860,5340,5340,5340,5340,0
|
|
20241008,162000,37127860,5340,5340,5340,5340,0
|
|
20241008,161900,37127860,5340,5340,5340,5340,0
|
|
20241008,161800,37127860,5340,5340,5340,5340,0
|
|
20241008,161700,37127860,5340,5340,5340,5340,338
|
|
20241008,161600,37127860,5340,5340,5340,5340,0
|
|
20241008,161500,37127860,5340,5340,5340,5340,0
|
|
20241008,161400,37127860,5340,5340,5340,5340,0
|
|
20241008,161300,37127860,5340,5340,5340,5340,0
|
|
20241008,161200,37127860,5340,5340,5340,5340,0
|
|
20241008,161100,37127860,5340,5340,5340,5340,0
|
|
20241008,161000,37127860,5340,5340,5340,5340,0
|
|
20241008,160900,37127860,5340,5340,5340,5340,0
|
|
20241008,160800,37127860,5340,5340,5340,5340,0
|
|
20241008,160700,37127860,5340,5340,5340,5340,0
|
|
20241008,160600,37127860,5340,5340,5340,5340,0
|
|
20241008,160500,37127860,5340,5340,5340,5340,0
|
|
20241008,160400,37127860,5340,5340,5340,5340,0
|
|
20241008,160300,37127860,5340,5340,5340,5340,0
|
|
20241008,160200,37127860,5340,5340,5340,5340,0
|
|
20241008,160100,37127860,5340,5340,5340,5340,0
|
|
20241008,160000,37127860,5340,5340,5340,5340,0
|
|
20241008,155900,37127860,5340,5340,5340,5340,0
|
|
20241008,155800,37127860,5340,5340,5340,5340,0
|
|
20241008,155700,37127860,5340,5340,5340,5340,0
|
|
20241008,155600,37127860,5340,5340,5340,5340,0
|
|
20241008,155500,37127860,5340,5340,5340,5340,0
|
|
20241008,155400,37127860,5340,5340,5340,5340,0
|
|
20241008,155300,37127860,5340,5340,5340,5340,0
|
|
20241008,155200,37127860,5340,5340,5340,5340,0
|
|
20241008,155100,37127860,5340,5340,5340,5340,0
|
|
20241008,155000,37127860,5340,5340,5340,5340,0
|
|
20241008,154900,37127860,5340,5340,5340,5340,0
|
|
20241008,154800,37127860,5340,5340,5340,5340,0
|
|
20241008,154700,37127860,5340,5340,5340,5340,338
|
|
20241008,154600,37127860,5340,5340,5340,5340,0
|
|
20241008,154500,37127860,5340,5340,5340,5340,0
|
|
20241008,154400,37127860,5340,5340,5340,5340,0
|
|
20241008,154300,37127860,5340,5340,5340,5340,0
|
|
20241008,154200,37127860,5340,5340,5340,5340,0
|
|
20241008,154100,37127860,5340,5340,5340,5340,0
|
|
20241008,154000,37127860,5340,5340,5340,5340,0
|
|
20241008,153900,37127860,5340,5340,5340,5340,0
|
|
20241008,153800,37127860,5340,5340,5340,5340,0
|
|
20241008,153700,37127860,5340,5340,5340,5340,0
|
|
20241008,153600,37127860,5340,5340,5340,5340,0
|
|
20241008,153500,37127860,5340,5340,5340,5340,0
|
|
20241008,153400,37127860,5340,5340,5340,5340,0
|
|
20241008,153300,37127860,5340,5340,5340,5340,0
|
|
20241008,153200,37127860,5340,5340,5340,5340,0
|
|
20241008,153100,37127860,5340,5340,5340,5340,0
|
|
20241008,153000,37127860,5340,5340,5340,5340,338
|
|
20241008,152900,35322940,5340,5340,5340,5340,0
|
|
20241008,152800,35322940,5340,5340,5340,5340,0
|
|
20241008,152700,35322940,5340,5340,5340,5340,0
|
|
20241008,152600,35322940,5340,5340,5340,5340,0
|
|
20241008,152500,35322940,5340,5340,5340,5340,0
|
|
20241008,152400,35322940,5340,5340,5340,5340,0
|
|
20241008,152300,35322940,5340,5340,5340,5340,0
|
|
20241008,152200,35322940,5340,5340,5340,5340,0
|
|
20241008,152100,35322940,5340,5340,5340,5340,0
|
|
20241008,152000,35322940,5340,5340,5340,5340,0
|
|
20241008,151900,35322940,5340,5340,5340,5340,0
|
|
20241008,151800,35322940,5340,5340,5340,5340,0
|
|
20241008,151700,35322940,5340,5340,5340,5340,0
|
|
20241008,151600,35322940,5340,5340,5340,5340,0
|
|
20241008,151500,35322940,5340,5340,5340,5340,100
|
|
20241008,151400,34788940,5340,5340,5340,5340,1
|
|
20241008,151300,34783600,5340,5340,5340,5340,0
|
|
20241008,151200,34783600,5340,5340,5340,5340,8
|
|
20241008,151100,34740880,5340,5340,5340,5340,281
|
|
20241008,151000,33240340,5330,5330,5330,5330,0
|
|
20241008,150900,33240340,5330,5330,5330,5330,0
|
|
20241008,150800,33240340,5330,5330,5330,5330,0
|
|
20241008,150700,33240340,5330,5330,5330,5330,0
|
|
20241008,150600,33240340,5330,5330,5330,5330,0
|
|
20241008,150500,33240340,5330,5330,5330,5330,0
|
|
20241008,150400,33240340,5330,5330,5330,5330,8
|
|
20241008,150300,33197700,5330,5330,5330,5330,0
|
|
20241008,150200,33197700,5330,5330,5330,5330,0
|
|
20241008,150100,33197700,5330,5330,5330,5330,0
|
|
20241008,150000,33197700,5330,5330,5330,5330,0
|
|
20241008,145900,33197700,5330,5330,5330,5330,0
|
|
20241008,145800,33197700,5330,5330,5330,5330,0
|
|
20241008,145700,33197700,5330,5330,5330,5330,0
|
|
20241008,145600,33197700,5330,5330,5330,5330,0
|
|
20241008,145500,33197700,5330,5330,5330,5330,0
|
|
20241008,145400,33197700,5330,5330,5330,5330,1
|
|
20241008,145300,33192370,5340,5340,5340,5340,0
|
|
20241008,145200,33192370,5340,5340,5340,5340,0
|
|
20241008,145100,33192370,5340,5340,5340,5340,0
|
|
20241008,145000,33192370,5340,5340,5340,5340,0
|
|
20241008,144900,33192370,5340,5340,5340,5340,0
|
|
20241008,144800,33192370,5340,5340,5340,5340,0
|
|
20241008,144700,33192370,5340,5340,5340,5340,0
|
|
20241008,144600,33192370,5340,5340,5340,5340,0
|
|
20241008,144500,33192370,5340,5340,5340,5340,0
|
|
20241008,144400,33192370,5340,5340,5340,5340,0
|
|
20241008,144300,33192370,5340,5340,5340,5340,0
|
|
20241008,144200,33192370,5340,5340,5340,5340,1
|
|
20241008,144100,33187030,5330,5330,5330,5330,0
|
|
20241008,144000,33187030,5330,5330,5330,5330,0
|
|
20241008,143900,33187030,5330,5330,5330,5330,0
|
|
20241008,143800,33187030,5330,5330,5330,5330,779
|
|
20241008,143700,29034960,5340,5340,5340,5340,0
|
|
20241008,143600,29034960,5340,5340,5340,5340,0
|
|
20241008,143500,29034960,5340,5340,5340,5340,0
|
|
20241008,143400,29034960,5340,5340,5340,5340,0
|
|
20241008,143300,29034960,5340,5340,5340,5340,0
|
|
20241008,143200,29034960,5340,5340,5340,5340,0
|
|
20241008,143100,29034960,5340,5340,5340,5340,0
|
|
20241008,143000,29034960,5340,5340,5340,5340,0
|
|
20241008,142900,29034960,5340,5340,5340,5340,0
|
|
20241008,142800,29034960,5340,5340,5340,5340,0
|
|
20241008,142700,29034960,5340,5340,5340,5340,0
|
|
20241008,142600,29034960,5340,5340,5340,5340,0
|
|
20241008,142500,29034960,5340,5340,5340,5340,17
|
|
20241008,142400,28944180,5340,5340,5340,5340,0
|
|
20241008,142300,28944180,5340,5340,5340,5340,0
|
|
20241008,142200,28944180,5340,5340,5340,5340,0
|
|
20241008,142100,28944180,5340,5340,5340,5340,1
|
|
20241008,142000,28938840,5330,5330,5330,5330,0
|
|
20241008,141900,28938840,5330,5330,5330,5330,2
|
|
20241008,141800,28928180,5340,5340,5340,5340,0
|
|
20241008,141700,28928180,5340,5340,5340,5340,10
|
|
20241008,141600,28874780,5330,5330,5330,5330,1
|
|
20241008,141500,28869450,5340,5340,5340,5340,0
|
|
20241008,141400,28869450,5340,5340,5340,5340,0
|
|
20241008,141300,28869450,5340,5340,5340,5340,0
|
|
20241008,141200,28869450,5340,5340,5340,5340,500
|
|
20241008,141100,26199450,5340,5340,5340,5340,232
|
|
20241008,141000,24960570,5340,5340,5340,5340,18
|
|
20241008,140900,24864450,5340,5340,5340,5340,300
|
|
20241008,140800,23262450,5340,5340,5340,5340,200
|
|
20241008,140700,22194450,5330,5330,5330,5330,0
|
|
20241008,140600,22194450,5330,5330,5330,5330,0
|
|
20241008,140500,22194450,5330,5330,5330,5330,0
|
|
20241008,140400,22194450,5330,5330,5330,5330,0
|
|
20241008,140300,22194450,5330,5330,5330,5330,0
|
|
20241008,140200,22194450,5330,5330,5330,5330,0
|
|
20241008,140100,22194450,5330,5330,5330,5330,9
|
|
20241008,140000,22146480,5330,5330,5330,5330,0
|
|
20241008,135900,22146480,5330,5330,5330,5330,0
|
|
20241008,135800,22146480,5330,5330,5330,5330,0
|
|
20241008,135700,22146480,5330,5330,5330,5330,0
|
|
20241008,135600,22146480,5330,5330,5330,5330,0
|
|
20241008,135500,22146480,5330,5330,5330,5330,0
|
|
20241008,135400,22146480,5330,5330,5330,5330,0
|
|
20241008,135300,22146480,5330,5330,5330,5330,0
|
|
20241008,135200,22146480,5330,5330,5330,5330,0
|
|
20241008,135100,22146480,5330,5330,5330,5330,0
|
|
20241008,135000,22146480,5330,5330,5330,5330,0
|
|
20241008,134900,22146480,5330,5330,5330,5330,1
|
|
20241008,134800,22141150,5340,5340,5340,5340,0
|
|
20241008,134700,22141150,5340,5340,5340,5340,0
|
|
20241008,134600,22141150,5340,5340,5340,5340,0
|
|
20241008,134500,22141150,5340,5340,5340,5340,0
|
|
20241008,134400,22141150,5340,5340,5340,5340,0
|
|
20241008,134300,22141150,5340,5340,5340,5340,0
|
|
20241008,134200,22141150,5340,5340,5340,5340,0
|
|
20241008,134100,22141150,5340,5340,5340,5340,187
|
|
20241008,134000,21142570,5340,5340,5340,5340,0
|
|
20241008,133900,21142570,5340,5340,5340,5340,0
|
|
20241008,133800,21142570,5340,5340,5340,5340,0
|
|
20241008,133700,21142570,5340,5340,5340,5340,1
|
|
20241008,133600,21137230,5350,5350,5350,5350,0
|
|
20241008,133500,21137230,5350,5350,5350,5350,0
|
|
20241008,133400,21137230,5350,5350,5350,5350,0
|
|
20241008,133300,21137230,5350,5350,5350,5350,0
|
|
20241008,133200,21137230,5350,5350,5350,5350,0
|
|
20241008,133100,21137230,5350,5350,5350,5350,0
|
|
20241008,133000,21137230,5350,5350,5350,5350,0
|
|
20241008,132900,21137230,5350,5350,5350,5350,0
|
|
20241008,132800,21137230,5350,5350,5350,5350,0
|
|
20241008,132700,21137230,5350,5350,5350,5350,0
|
|
20241008,132600,21137230,5350,5350,5350,5350,0
|
|
20241008,132500,21137230,5350,5350,5350,5350,0
|
|
20241008,132400,21137230,5350,5350,5350,5350,0
|
|
20241008,132300,21137230,5350,5330,5350,5330,23
|
|
20241008,132200,21014480,5330,5330,5330,5330,0
|
|
20241008,132100,21014480,5330,5330,5330,5330,0
|
|
20241008,132000,21014480,5330,5330,5330,5330,0
|
|
20241008,131900,21014480,5330,5330,5330,5330,299
|
|
20241008,131800,19420810,5350,5350,5350,5350,0
|
|
20241008,131700,19420810,5350,5350,5350,5350,0
|
|
20241008,131600,19420810,5350,5340,5350,5340,18
|
|
20241008,131500,19324670,5330,5330,5330,5330,0
|
|
20241008,131400,19324670,5330,5330,5330,5330,0
|
|
20241008,131300,19324670,5330,5330,5330,5330,0
|
|
20241008,131200,19324670,5330,5330,5330,5330,0
|
|
20241008,131100,19324670,5330,5330,5330,5330,0
|
|
20241008,131000,19324670,5330,5330,5330,5330,0
|
|
20241008,130900,19324670,5330,5330,5330,5330,0
|
|
20241008,130800,19324670,5330,5330,5330,5330,1
|
|
20241008,130700,19319340,5350,5350,5350,5350,0
|
|
20241008,130600,19319340,5350,5350,5350,5350,0
|
|
20241008,130500,19319340,5350,5350,5350,5350,0
|
|
20241008,130400,19319340,5350,5350,5350,5350,0
|
|
20241008,130300,19319340,5350,5350,5350,5350,30
|
|
20241008,130200,19158840,5330,5330,5330,5330,0
|
|
20241008,130100,19158840,5330,5330,5330,5330,375
|
|
20241008,130000,17160090,5350,5350,5350,5350,0
|
|
20241008,125900,17160090,5350,5350,5350,5350,0
|
|
20241008,125800,17160090,5350,5350,5350,5350,0
|
|
20241008,125700,17160090,5350,5350,5350,5350,0
|
|
20241008,125600,17160090,5350,5350,5350,5350,0
|
|
20241008,125500,17160090,5350,5350,5350,5350,0
|
|
20241008,125400,17160090,5350,5350,5350,5350,0
|
|
20241008,125300,17160090,5350,5350,5350,5350,11
|
|
20241008,125200,17101240,5330,5330,5330,5330,0
|
|
20241008,125100,17101240,5330,5330,5330,5330,0
|
|
20241008,125000,17101240,5330,5330,5330,5330,0
|
|
20241008,124900,17101240,5330,5330,5330,5330,0
|
|
20241008,124800,17101240,5330,5330,5330,5330,323
|
|
20241008,124700,15379650,5330,5330,5330,5330,0
|
|
20241008,124600,15379650,5330,5330,5330,5330,0
|
|
20241008,124500,15379650,5330,5330,5330,5330,0
|
|
20241008,124400,15379650,5330,5330,5330,5330,0
|
|
20241008,124300,15379650,5330,5330,5330,5330,0
|
|
20241008,124200,15379650,5330,5330,5330,5330,0
|
|
20241008,124100,15379650,5330,5330,5330,5330,0
|
|
20241008,124000,15379650,5330,5330,5330,5330,0
|
|
20241008,123900,15379650,5330,5330,5330,5330,1
|
|
20241008,123800,15374320,5350,5350,5350,5350,0
|
|
20241008,123700,15374320,5350,5350,5350,5350,0
|
|
20241008,123600,15374320,5350,5350,5350,5350,0
|
|
20241008,123500,15374320,5350,5350,5350,5350,40
|
|
20241008,123400,15160320,5350,5350,5350,5350,0
|
|
20241008,123300,15160320,5350,5350,5350,5350,1
|
|
20241008,123200,15154970,5330,5330,5330,5330,0
|
|
20241008,123100,15154970,5330,5330,5330,5330,0
|
|
20241008,123000,15154970,5330,5330,5330,5330,0
|
|
20241008,122900,15154970,5330,5330,5330,5330,0
|
|
20241008,122800,15154970,5330,5330,5330,5330,0
|
|
20241008,122700,15154970,5330,5330,5330,5330,0
|
|
20241008,122600,15154970,5330,5350,5360,5330,211
|
|
20241008,122500,14028050,5340,5340,5340,5340,129
|
|
20241008,122400,13339190,5340,5340,5340,5340,0
|
|
20241008,122300,13339190,5340,5340,5340,5340,0
|
|
20241008,122200,13339190,5340,5340,5340,5340,0
|
|
20241008,122100,13339190,5340,5340,5340,5340,0
|
|
20241008,122000,13339190,5340,5340,5340,5340,0
|
|
20241008,121900,13339190,5340,5340,5340,5340,500
|
|
20241008,121800,10669190,5360,5360,5360,5360,0
|
|
20241008,121700,10669190,5360,5360,5360,5360,0
|
|
20241008,121600,10669190,5360,5360,5360,5360,0
|
|
20241008,121500,10669190,5360,5360,5360,5360,0
|
|
20241008,121400,10669190,5360,5360,5360,5360,0
|
|
20241008,121300,10669190,5360,5360,5360,5360,0
|
|
20241008,121200,10669190,5360,5360,5360,5360,0
|
|
20241008,121100,10669190,5360,5360,5360,5360,0
|
|
20241008,121000,10669190,5360,5360,5360,5360,0
|
|
20241008,120900,10669190,5360,5360,5360,5360,0
|
|
20241008,120800,10669190,5360,5360,5360,5360,0
|
|
20241008,120700,10669190,5360,5360,5360,5360,0
|
|
20241008,120600,10669190,5360,5350,5360,5350,191
|
|
20241008,120500,9647300,5340,5340,5340,5340,0
|
|
20241008,120400,9647300,5340,5340,5340,5340,90
|
|
20241008,120300,9166700,5330,5330,5330,5330,0
|
|
20241008,120200,9166700,5330,5330,5330,5330,100
|
|
20241008,120100,8633700,5350,5350,5350,5350,0
|
|
20241008,120000,8633700,5350,5350,5350,5350,0
|
|
20241008,115900,8633700,5350,5350,5350,5350,0
|
|
20241008,115800,8633700,5350,5340,5350,5340,15
|
|
20241008,115700,8553580,5330,5330,5330,5330,0
|
|
20241008,115600,8553580,5330,5330,5330,5330,0
|
|
20241008,115500,8553580,5330,5330,5330,5330,0
|
|
20241008,115400,8553580,5330,5330,5330,5330,3
|
|
20241008,115300,8537590,5330,5330,5330,5330,0
|
|
20241008,115200,8537590,5330,5330,5330,5330,0
|
|
20241008,115100,8537590,5330,5330,5330,5330,0
|
|
20241008,115000,8537590,5330,5330,5330,5330,0
|
|
20241008,114900,8537590,5330,5330,5330,5330,8
|
|
20241008,114800,8494950,5350,5350,5350,5350,0
|
|
20241008,114700,8494950,5350,5350,5350,5350,0
|
|
20241008,114600,8494950,5350,5350,5350,5350,0
|
|
20241008,114500,8494950,5350,5350,5350,5350,0
|
|
20241008,114400,8494950,5350,5350,5350,5350,0
|
|
20241008,114300,8494950,5350,5350,5350,5350,0
|
|
20241008,114200,8494950,5350,5350,5350,5350,0
|
|
20241008,114100,8494950,5350,5350,5350,5350,0
|
|
20241008,114000,8494950,5350,5350,5350,5350,0
|
|
20241008,113900,8494950,5350,5350,5350,5350,0
|
|
20241008,113800,8494950,5350,5350,5350,5350,0
|
|
20241008,113700,8494950,5350,5350,5350,5350,0
|
|
20241008,113600,8494950,5350,5350,5350,5350,0
|
|
20241008,113500,8494950,5350,5330,5350,5330,207
|
|
20241008,113400,7391400,5320,5320,5320,5320,0
|
|
20241008,113300,7391400,5320,5320,5320,5320,0
|
|
20241008,113200,7391400,5320,5320,5320,5320,0
|
|
20241008,113100,7391400,5320,5320,5320,5320,1
|
|
20241008,113000,7386080,5350,5350,5350,5350,0
|
|
20241008,112900,7386080,5350,5350,5350,5350,0
|
|
20241008,112800,7386080,5350,5350,5350,5350,0
|
|
20241008,112700,7386080,5350,5350,5350,5350,0
|
|
20241008,112600,7386080,5350,5350,5350,5350,0
|
|
20241008,112500,7386080,5350,5350,5350,5350,0
|
|
20241008,112400,7386080,5350,5350,5350,5350,0
|
|
20241008,112300,7386080,5350,5350,5350,5350,0
|
|
20241008,112200,7386080,5350,5340,5350,5340,20
|
|
20241008,112100,7279260,5350,5350,5350,5350,0
|
|
20241008,112000,7279260,5350,5340,5350,5340,20
|
|
20241008,111900,7172440,5320,5320,5320,5320,1
|
|
20241008,111800,7167120,5350,5350,5350,5350,0
|
|
20241008,111700,7167120,5350,5350,5350,5350,0
|
|
20241008,111600,7167120,5350,5340,5350,5340,15
|
|
20241008,111500,7087000,5340,5340,5340,5340,0
|
|
20241008,111400,7087000,5340,5340,5340,5340,1
|
|
20241008,111300,7081660,5340,5340,5340,5340,0
|
|
20241008,111200,7081660,5340,5340,5340,5340,0
|
|
20241008,111100,7081660,5340,5340,5340,5340,0
|
|
20241008,111000,7081660,5340,5340,5340,5340,0
|
|
20241008,110900,7081660,5340,5340,5340,5330,3
|
|
20241008,110800,7065650,5350,5350,5350,5350,0
|
|
20241008,110700,7065650,5350,5350,5350,5350,0
|
|
20241008,110600,7065650,5350,5350,5350,5350,0
|
|
20241008,110500,7065650,5350,5350,5350,5350,0
|
|
20241008,110400,7065650,5350,5350,5350,5350,0
|
|
20241008,110300,7065650,5350,5350,5350,5350,0
|
|
20241008,110200,7065650,5350,5340,5350,5340,5
|
|
20241008,110100,7038920,5330,5330,5330,5330,0
|
|
20241008,110000,7038920,5330,5330,5330,5330,0
|
|
20241008,105900,7038920,5330,5330,5330,5330,0
|
|
20241008,105800,7038920,5330,5330,5330,5330,0
|
|
20241008,105700,7038920,5330,5330,5330,5330,0
|
|
20241008,105600,7038920,5330,5330,5330,5330,95
|
|
20241008,105500,6532570,5310,5300,5310,5300,451
|
|
20241008,105400,4138370,5290,5290,5290,5290,0
|
|
20241008,105300,4138370,5290,5290,5290,5290,0
|
|
20241008,105200,4138370,5290,5290,5290,5290,0
|
|
20241008,105100,4138370,5290,5290,5290,5290,20
|
|
20241008,105000,4032570,5290,5290,5290,5290,77
|
|
20241008,104900,3625240,5290,5290,5290,5290,0
|
|
20241008,104800,3625240,5290,5290,5290,5290,0
|
|
20241008,104700,3625240,5290,5290,5290,5290,0
|
|
20241008,104600,3625240,5290,5290,5290,5290,0
|
|
20241008,104500,3625240,5290,5290,5290,5290,0
|
|
20241008,104400,3625240,5290,5290,5290,5290,0
|
|
20241008,104300,3625240,5290,5290,5290,5290,1
|
|
20241008,104200,3619950,5260,5260,5260,5260,0
|
|
20241008,104100,3619950,5260,5260,5260,5260,0
|
|
20241008,104000,3619950,5260,5260,5260,5260,0
|
|
20241008,103900,3619950,5260,5260,5260,5260,0
|
|
20241008,103800,3619950,5260,5260,5260,5260,0
|
|
20241008,103700,3619950,5260,5260,5260,5260,0
|
|
20241008,103600,3619950,5260,5260,5260,5260,0
|
|
20241008,103500,3619950,5260,5260,5260,5260,4
|
|
20241008,103400,3598910,5300,5300,5300,5300,0
|
|
20241008,103300,3598910,5300,5300,5300,5300,0
|
|
20241008,103200,3598910,5300,5300,5300,5300,0
|
|
20241008,103100,3598910,5300,5300,5300,5300,0
|
|
20241008,103000,3598910,5300,5300,5300,5300,0
|
|
20241008,102900,3598910,5300,5300,5300,5300,0
|
|
20241008,102800,3598910,5300,5300,5300,5300,0
|
|
20241008,102700,3598910,5300,5300,5300,5300,0
|
|
20241008,102600,3598910,5300,5300,5300,5300,0
|
|
20241008,102500,3598910,5300,5300,5300,5300,0
|
|
20241008,102400,3598910,5300,5300,5300,5300,0
|
|
20241008,102300,3598910,5300,5290,5300,5290,3
|
|
20241008,102200,3583030,5280,5280,5280,5280,0
|
|
20241008,102100,3583030,5280,5280,5280,5280,0
|
|
20241008,102000,3583030,5280,5280,5280,5280,0
|
|
20241008,101900,3583030,5280,5280,5280,5280,10
|
|
20241008,101800,3530230,5270,5280,5280,5270,25
|
|
20241008,101700,3398300,5280,5280,5280,5280,0
|
|
20241008,101600,3398300,5280,5280,5280,5280,0
|
|
20241008,101500,3398300,5280,5280,5280,5280,0
|
|
20241008,101400,3398300,5280,5280,5280,5280,0
|
|
20241008,101300,3398300,5280,5280,5280,5280,43
|
|
20241008,101200,3171260,5280,5280,5280,5280,0
|
|
20241008,101100,3171260,5280,5280,5280,5280,0
|
|
20241008,101000,3171260,5280,5280,5280,5280,0
|
|
20241008,100900,3171260,5280,5280,5280,5280,0
|
|
20241008,100800,3171260,5280,5280,5280,5280,0
|
|
20241008,100700,3171260,5280,5280,5280,5280,0
|
|
20241008,100600,3171260,5280,5280,5280,5280,0
|
|
20241008,100500,3171260,5280,5280,5280,5280,0
|
|
20241008,100400,3171260,5280,5280,5280,5280,0
|
|
20241008,100300,3171260,5280,5280,5280,5280,0
|
|
20241008,100200,3171260,5280,5280,5280,5280,0
|
|
20241008,100100,3171260,5280,5280,5280,5280,0
|
|
20241008,100000,3171260,5280,5280,5280,5280,0
|
|
20241008,095900,3171260,5280,5280,5280,5280,0
|
|
20241008,095800,3171260,5280,5280,5280,5280,0
|
|
20241008,095700,3171260,5280,5280,5280,5280,0
|
|
20241008,095600,3171260,5280,5280,5280,5280,0
|
|
20241008,095500,3171260,5280,5280,5280,5280,8
|
|
20241008,095400,3129020,5310,5310,5310,5310,0
|
|
20241008,095300,3129020,5310,5310,5310,5310,0
|
|
20241008,095200,3129020,5310,5310,5310,5310,0
|
|
20241008,095100,3129020,5310,5310,5310,5310,0
|
|
20241008,095000,3129020,5310,5310,5310,5310,0
|
|
20241008,094900,3129020,5310,5310,5310,5310,0
|
|
20241008,094800,3129020,5310,5310,5310,5310,0
|
|
20241008,094700,3129020,5310,5310,5310,5310,0
|
|
20241008,094600,3129020,5310,5310,5310,5310,0
|
|
20241008,094500,3129020,5310,5310,5310,5310,0
|
|
20241008,094400,3129020,5310,5310,5310,5310,0
|
|
20241008,094300,3129020,5310,5310,5310,5310,0
|
|
20241008,094200,3129020,5310,5310,5310,5310,0
|
|
20241008,094100,3129020,5310,5310,5310,5310,0
|
|
20241008,094000,3129020,5310,5310,5310,5310,1
|
|
20241008,093900,3123710,5280,5280,5280,5280,0
|
|
20241008,093800,3123710,5280,5280,5280,5280,0
|
|
20241008,093700,3123710,5280,5280,5280,5280,0
|
|
20241008,093600,3123710,5280,5280,5280,5280,0
|
|
20241008,093500,3123710,5280,5290,5290,5280,9
|
|
20241008,093400,3076180,5290,5290,5290,5290,0
|
|
20241008,093300,3076180,5290,5290,5290,5290,0
|
|
20241008,093200,3076180,5290,5290,5290,5290,59
|
|
20241008,093100,2764070,5290,5290,5290,5290,0
|
|
20241008,093000,2764070,5290,5290,5290,5290,0
|
|
20241008,092900,2764070,5290,5290,5290,5290,0
|
|
20241008,092800,2764070,5290,5290,5290,5290,117
|
|
20241008,092700,2145140,5310,5310,5310,5310,0
|
|
20241008,092600,2145140,5310,5310,5310,5310,0
|
|
20241008,092500,2145140,5310,5310,5310,5310,0
|
|
20241008,092400,2145140,5310,5310,5310,5310,0
|
|
20241008,092300,2145140,5310,5310,5310,5310,0
|
|
20241008,092200,2145140,5310,5310,5310,5310,0
|
|
20241008,092100,2145140,5310,5310,5310,5310,0
|
|
20241008,092000,2145140,5310,5280,5310,5280,24
|
|
20241008,091900,2018270,5310,5310,5310,5310,61
|
|
20241008,091800,1694360,5310,5300,5310,5300,93
|
|
20241008,091700,1200850,5280,5280,5280,5280,0
|
|
20241008,091600,1200850,5280,5280,5280,5280,0
|
|
20241008,091500,1200850,5280,5280,5280,5280,0
|
|
20241008,091400,1200850,5280,5280,5280,5280,0
|
|
20241008,091300,1200850,5280,5280,5280,5280,0
|
|
20241008,091200,1200850,5280,5280,5280,5280,0
|
|
20241008,091100,1200850,5280,5280,5280,5280,0
|
|
20241008,091000,1200850,5280,5280,5280,5280,1
|
|
20241008,090900,1195570,5320,5320,5320,5320,0
|
|
20241008,090800,1195570,5320,5310,5320,5310,205
|
|
20241008,090700,106860,5350,5350,5350,5350,0
|
|
20241008,090600,106860,5350,5350,5350,5350,0
|
|
20241008,090500,106860,5350,5350,5350,5350,2
|
|
20241008,090400,96160,5360,5360,5360,5360,0
|
|
20241008,090300,96160,5360,5360,5360,5360,0
|
|
20241008,090200,96160,5360,5360,5360,5360,0
|
|
20241008,090100,96160,5360,5360,5360,5360,0
|
|
20241008,090000,96160,5360,5360,5360,5360,10
|