589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,184600,56629250,5440,5440,5440,5440,20
|
|
20241011,184500,56629250,5440,5440,5440,5440,0
|
|
20241011,184400,56629250,5440,5440,5440,5440,0
|
|
20241011,184300,56629250,5440,5440,5440,5440,0
|
|
20241011,184200,56629250,5440,5440,5440,5440,0
|
|
20241011,184100,56629250,5440,5440,5440,5440,0
|
|
20241011,184000,56629250,5440,5440,5440,5440,0
|
|
20241011,183900,56629250,5440,5440,5440,5440,0
|
|
20241011,183800,56629250,5440,5440,5440,5440,0
|
|
20241011,183700,56629250,5440,5440,5440,5440,0
|
|
20241011,183600,56629250,5440,5440,5440,5440,0
|
|
20241011,183500,56629250,5440,5440,5440,5440,0
|
|
20241011,183400,56629250,5440,5440,5440,5440,0
|
|
20241011,183300,56629250,5440,5440,5440,5440,0
|
|
20241011,183200,56629250,5440,5440,5440,5440,0
|
|
20241011,183100,56629250,5440,5440,5440,5440,0
|
|
20241011,183000,56629250,5440,5440,5440,5440,0
|
|
20241011,182900,56629250,5440,5440,5440,5440,0
|
|
20241011,182800,56629250,5440,5440,5440,5440,0
|
|
20241011,182700,56629250,5440,5440,5440,5440,0
|
|
20241011,182600,56629250,5440,5440,5440,5440,0
|
|
20241011,182500,56629250,5440,5440,5440,5440,0
|
|
20241011,182400,56629250,5440,5440,5440,5440,0
|
|
20241011,182300,56629250,5440,5440,5440,5440,0
|
|
20241011,182200,56629250,5440,5440,5440,5440,0
|
|
20241011,182100,56629250,5440,5440,5440,5440,0
|
|
20241011,182000,56629250,5440,5440,5440,5440,0
|
|
20241011,181900,56629250,5440,5440,5440,5440,0
|
|
20241011,181800,56629250,5440,5440,5440,5440,0
|
|
20241011,181700,56629250,5440,5440,5440,5440,0
|
|
20241011,181600,56629250,5440,5440,5440,5440,20
|
|
20241011,181500,56629250,5440,5440,5440,5440,0
|
|
20241011,181400,56629250,5440,5440,5440,5440,0
|
|
20241011,181300,56629250,5440,5440,5440,5440,0
|
|
20241011,181200,56629250,5440,5440,5440,5440,0
|
|
20241011,181100,56629250,5440,5440,5440,5440,0
|
|
20241011,181000,56629250,5440,5440,5440,5440,0
|
|
20241011,180900,56629250,5440,5440,5440,5440,0
|
|
20241011,180800,56629250,5440,5440,5440,5440,0
|
|
20241011,180700,56629250,5440,5440,5440,5440,0
|
|
20241011,180600,56629250,5440,5440,5440,5440,0
|
|
20241011,180500,56629250,5440,5440,5440,5440,0
|
|
20241011,180400,56629250,5440,5440,5440,5440,0
|
|
20241011,180300,56629250,5440,5440,5440,5440,0
|
|
20241011,180200,56629250,5440,5440,5440,5440,0
|
|
20241011,180100,56629250,5440,5440,5440,5440,0
|
|
20241011,180000,56629250,5440,5440,5440,5440,0
|
|
20241011,175900,56629250,5440,5440,5440,5440,0
|
|
20241011,175800,56629250,5440,5440,5440,5440,0
|
|
20241011,175700,56629250,5440,5440,5440,5440,0
|
|
20241011,175600,56629250,5440,5440,5440,5440,0
|
|
20241011,175500,56629250,5440,5440,5440,5440,0
|
|
20241011,175400,56629250,5440,5440,5440,5440,0
|
|
20241011,175300,56629250,5440,5440,5440,5440,0
|
|
20241011,175200,56629250,5440,5440,5440,5440,0
|
|
20241011,175100,56629250,5440,5440,5440,5440,0
|
|
20241011,175000,56629250,5440,5440,5440,5440,0
|
|
20241011,174900,56629250,5440,5440,5440,5440,0
|
|
20241011,174800,56629250,5440,5440,5440,5440,0
|
|
20241011,174700,56629250,5440,5440,5440,5440,0
|
|
20241011,174600,56629250,5440,5440,5440,5440,20
|
|
20241011,174500,56629250,5440,5440,5440,5440,0
|
|
20241011,174400,56629250,5440,5440,5440,5440,0
|
|
20241011,174300,56629250,5440,5440,5440,5440,0
|
|
20241011,174200,56629250,5440,5440,5440,5440,0
|
|
20241011,174100,56629250,5440,5440,5440,5440,0
|
|
20241011,174000,56629250,5440,5440,5440,5440,0
|
|
20241011,173900,56629250,5440,5440,5440,5440,0
|
|
20241011,173800,56629250,5440,5440,5440,5440,0
|
|
20241011,173700,56629250,5440,5440,5440,5440,0
|
|
20241011,173600,56629250,5440,5440,5440,5440,0
|
|
20241011,173500,56629250,5440,5440,5440,5440,0
|
|
20241011,173400,56629250,5440,5440,5440,5440,0
|
|
20241011,173300,56629250,5440,5440,5440,5440,0
|
|
20241011,173200,56629250,5440,5440,5440,5440,0
|
|
20241011,173100,56629250,5440,5440,5440,5440,0
|
|
20241011,173000,56629250,5440,5440,5440,5440,0
|
|
20241011,172900,56629250,5440,5440,5440,5440,0
|
|
20241011,172800,56629250,5440,5440,5440,5440,0
|
|
20241011,172700,56629250,5440,5440,5440,5440,0
|
|
20241011,172600,56629250,5440,5440,5440,5440,0
|
|
20241011,172500,56629250,5440,5440,5440,5440,0
|
|
20241011,172400,56629250,5440,5440,5440,5440,0
|
|
20241011,172300,56629250,5440,5440,5440,5440,0
|
|
20241011,172200,56629250,5440,5440,5440,5440,0
|
|
20241011,172100,56629250,5440,5440,5440,5440,0
|
|
20241011,172000,56629250,5440,5440,5440,5440,0
|
|
20241011,171900,56629250,5440,5440,5440,5440,0
|
|
20241011,171800,56629250,5440,5440,5440,5440,0
|
|
20241011,171700,56629250,5440,5440,5440,5440,0
|
|
20241011,171600,56629250,5440,5440,5440,5440,20
|
|
20241011,171500,56629250,5440,5440,5440,5440,0
|
|
20241011,171400,56629250,5440,5440,5440,5440,0
|
|
20241011,171300,56629250,5440,5440,5440,5440,0
|
|
20241011,171200,56629250,5440,5440,5440,5440,0
|
|
20241011,171100,56629250,5440,5440,5440,5440,0
|
|
20241011,171000,56629250,5440,5440,5440,5440,0
|
|
20241011,170900,56629250,5440,5440,5440,5440,0
|
|
20241011,170800,56629250,5440,5440,5440,5440,0
|
|
20241011,170700,56629250,5440,5440,5440,5440,0
|
|
20241011,170600,56629250,5440,5440,5440,5440,0
|
|
20241011,170500,56629250,5440,5440,5440,5440,0
|
|
20241011,170400,56629250,5440,5440,5440,5440,0
|
|
20241011,170300,56629250,5440,5440,5440,5440,0
|
|
20241011,170200,56629250,5440,5440,5440,5440,0
|
|
20241011,170100,56629250,5440,5440,5440,5440,0
|
|
20241011,170000,56629250,5440,5440,5440,5440,0
|
|
20241011,165900,56629250,5440,5440,5440,5440,0
|
|
20241011,165800,56629250,5440,5440,5440,5440,0
|
|
20241011,165700,56629250,5440,5440,5440,5440,0
|
|
20241011,165600,56629250,5440,5440,5440,5440,0
|
|
20241011,165500,56629250,5440,5440,5440,5440,0
|
|
20241011,165400,56629250,5440,5440,5440,5440,0
|
|
20241011,165300,56629250,5440,5440,5440,5440,0
|
|
20241011,165200,56629250,5440,5440,5440,5440,0
|
|
20241011,165100,56629250,5440,5440,5440,5440,0
|
|
20241011,165000,56629250,5440,5440,5440,5440,0
|
|
20241011,164900,56629250,5440,5440,5440,5440,0
|
|
20241011,164800,56629250,5440,5440,5440,5440,0
|
|
20241011,164700,56629250,5440,5440,5440,5440,0
|
|
20241011,164600,56629250,5440,5440,5440,5440,20
|
|
20241011,164500,56629250,5440,5440,5440,5440,0
|
|
20241011,164400,56629250,5440,5440,5440,5440,0
|
|
20241011,164300,56629250,5440,5440,5440,5440,0
|
|
20241011,164200,56629250,5440,5440,5440,5440,0
|
|
20241011,164100,56629250,5440,5440,5440,5440,0
|
|
20241011,164000,56629250,5440,5440,5440,5440,0
|
|
20241011,163900,56629250,5440,5440,5440,5440,0
|
|
20241011,163800,56629250,5440,5440,5440,5440,0
|
|
20241011,163700,56629250,5440,5440,5440,5440,0
|
|
20241011,163600,56629250,5440,5440,5440,5440,0
|
|
20241011,163500,56629250,5440,5440,5440,5440,0
|
|
20241011,163400,56629250,5440,5440,5440,5440,0
|
|
20241011,163300,56629250,5440,5440,5440,5440,0
|
|
20241011,163200,56629250,5440,5440,5440,5440,0
|
|
20241011,163100,56629250,5440,5440,5440,5440,0
|
|
20241011,163000,56629250,5440,5440,5440,5440,0
|
|
20241011,162900,56629250,5440,5440,5440,5440,0
|
|
20241011,162800,56629250,5440,5440,5440,5440,0
|
|
20241011,162700,56629250,5440,5440,5440,5440,0
|
|
20241011,162600,56629250,5440,5440,5440,5440,0
|
|
20241011,162500,56629250,5440,5440,5440,5440,0
|
|
20241011,162400,56629250,5440,5440,5440,5440,0
|
|
20241011,162300,56629250,5440,5440,5440,5440,0
|
|
20241011,162200,56629250,5440,5440,5440,5440,0
|
|
20241011,162100,56629250,5440,5440,5440,5440,0
|
|
20241011,162000,56629250,5440,5440,5440,5440,0
|
|
20241011,161900,56629250,5440,5440,5440,5440,0
|
|
20241011,161800,56629250,5440,5440,5440,5440,0
|
|
20241011,161700,56629250,5440,5440,5440,5440,0
|
|
20241011,161600,56629250,5440,5440,5440,5440,20
|
|
20241011,161500,56629250,5440,5440,5440,5440,0
|
|
20241011,161400,56629250,5440,5440,5440,5440,0
|
|
20241011,161300,56629250,5440,5440,5440,5440,0
|
|
20241011,161200,56629250,5440,5440,5440,5440,0
|
|
20241011,161100,56629250,5440,5440,5440,5440,0
|
|
20241011,161000,56629250,5440,5440,5440,5440,0
|
|
20241011,160900,56629250,5440,5440,5440,5440,0
|
|
20241011,160800,56629250,5440,5440,5440,5440,0
|
|
20241011,160700,56629250,5440,5440,5440,5440,0
|
|
20241011,160600,56629250,5440,5440,5440,5440,0
|
|
20241011,160500,56629250,5440,5440,5440,5440,0
|
|
20241011,160400,56629250,5440,5440,5440,5440,0
|
|
20241011,160300,56629250,5440,5440,5440,5440,0
|
|
20241011,160200,56629250,5440,5440,5440,5440,0
|
|
20241011,160100,56629250,5440,5440,5440,5440,0
|
|
20241011,160000,56629250,5440,5440,5440,5440,0
|
|
20241011,155900,56629250,5440,5440,5440,5440,0
|
|
20241011,155800,56629250,5440,5440,5440,5440,0
|
|
20241011,155700,56629250,5440,5440,5440,5440,0
|
|
20241011,155600,56629250,5440,5440,5440,5440,0
|
|
20241011,155500,56629250,5440,5440,5440,5440,0
|
|
20241011,155400,56629250,5440,5440,5440,5440,0
|
|
20241011,155300,56629250,5440,5440,5440,5440,0
|
|
20241011,155200,56629250,5440,5440,5440,5440,0
|
|
20241011,155100,56629250,5440,5440,5440,5440,0
|
|
20241011,155000,56629250,5440,5440,5440,5440,0
|
|
20241011,154900,56629250,5440,5440,5440,5440,0
|
|
20241011,154800,56629250,5440,5440,5440,5440,0
|
|
20241011,154700,56629250,5440,5440,5440,5440,0
|
|
20241011,154600,56629250,5440,5440,5440,5440,20
|
|
20241011,154500,56629250,5440,5440,5440,5440,0
|
|
20241011,154400,56629250,5440,5440,5440,5440,0
|
|
20241011,154300,56629250,5440,5440,5440,5440,0
|
|
20241011,154200,56629250,5440,5440,5440,5440,0
|
|
20241011,154100,56629250,5440,5440,5440,5440,0
|
|
20241011,154000,56629250,5440,5440,5440,5440,0
|
|
20241011,153900,56629250,5440,5440,5440,5440,0
|
|
20241011,153800,56629250,5440,5440,5440,5440,0
|
|
20241011,153700,56629250,5440,5440,5440,5440,0
|
|
20241011,153600,56629250,5440,5440,5440,5440,0
|
|
20241011,153500,56629250,5440,5440,5440,5440,0
|
|
20241011,153400,56629250,5440,5440,5440,5440,0
|
|
20241011,153300,56629250,5440,5440,5440,5440,0
|
|
20241011,153200,56629250,5440,5440,5440,5440,0
|
|
20241011,153100,56629250,5440,5440,5440,5440,0
|
|
20241011,153000,56629250,5440,5440,5440,5440,20
|
|
20241011,152900,56520450,5420,5420,5420,5420,0
|
|
20241011,152800,56520450,5420,5420,5420,5420,0
|
|
20241011,152700,56520450,5420,5420,5420,5420,0
|
|
20241011,152600,56520450,5420,5420,5420,5420,0
|
|
20241011,152500,56520450,5420,5420,5420,5420,0
|
|
20241011,152400,56520450,5420,5420,5420,5420,0
|
|
20241011,152300,56520450,5420,5420,5420,5420,0
|
|
20241011,152200,56520450,5420,5420,5420,5420,0
|
|
20241011,152100,56520450,5420,5420,5420,5420,0
|
|
20241011,152000,56520450,5420,5420,5420,5420,0
|
|
20241011,151900,56520450,5420,5420,5420,5420,0
|
|
20241011,151800,56520450,5420,5420,5420,5420,0
|
|
20241011,151700,56520450,5420,5420,5420,5420,24
|
|
20241011,151600,56390370,5410,5410,5410,5410,384
|
|
20241011,151500,54312930,5410,5410,5410,5410,0
|
|
20241011,151400,54312930,5410,5410,5410,5410,0
|
|
20241011,151300,54312930,5410,5410,5410,5410,0
|
|
20241011,151200,54312930,5410,5410,5410,5410,0
|
|
20241011,151100,54312930,5410,5410,5410,5410,2
|
|
20241011,151000,54302110,5410,5400,5410,5400,7
|
|
20241011,150900,54264300,5400,5400,5400,5400,0
|
|
20241011,150800,54264300,5400,5400,5400,5400,0
|
|
20241011,150700,54264300,5400,5410,5410,5400,937
|
|
20241011,150600,49204330,5410,5410,5410,5410,160
|
|
20241011,150500,48338730,5410,5410,5410,5410,0
|
|
20241011,150400,48338730,5410,5410,5410,5410,0
|
|
20241011,150300,48338730,5410,5410,5410,5410,0
|
|
20241011,150200,48338730,5410,5410,5410,5410,0
|
|
20241011,150100,48338730,5410,5410,5410,5410,0
|
|
20241011,150000,48338730,5410,5410,5410,5410,0
|
|
20241011,145900,48338730,5410,5410,5410,5410,0
|
|
20241011,145800,48338730,5410,5410,5410,5410,0
|
|
20241011,145700,48338730,5410,5410,5410,5410,0
|
|
20241011,145600,48338730,5410,5410,5410,5410,0
|
|
20241011,145500,48338730,5410,5410,5410,5410,0
|
|
20241011,145400,48338730,5410,5410,5410,5410,4
|
|
20241011,145300,48317090,5420,5420,5420,5420,0
|
|
20241011,145200,48317090,5420,5420,5420,5420,1
|
|
20241011,145100,48311670,5430,5430,5430,5430,0
|
|
20241011,145000,48311670,5430,5430,5430,5430,3
|
|
20241011,144900,48295380,5430,5430,5430,5430,0
|
|
20241011,144800,48295380,5430,5430,5430,5430,0
|
|
20241011,144700,48295380,5430,5430,5430,5430,0
|
|
20241011,144600,48295380,5430,5430,5430,5430,0
|
|
20241011,144500,48295380,5430,5430,5430,5430,0
|
|
20241011,144400,48295380,5430,5430,5430,5430,0
|
|
20241011,144300,48295380,5430,5430,5430,5430,0
|
|
20241011,144200,48295380,5430,5430,5430,5430,0
|
|
20241011,144100,48295380,5430,5430,5430,5430,0
|
|
20241011,144000,48295380,5430,5430,5430,5430,0
|
|
20241011,143900,48295380,5430,5430,5430,5430,0
|
|
20241011,143800,48295380,5430,5430,5430,5430,0
|
|
20241011,143700,48295380,5430,5430,5430,5430,0
|
|
20241011,143600,48295380,5430,5430,5430,5430,1
|
|
20241011,143500,48289950,5440,5440,5440,5440,0
|
|
20241011,143400,48289950,5440,5440,5440,5440,0
|
|
20241011,143300,48289950,5440,5440,5440,5440,0
|
|
20241011,143200,48289950,5440,5440,5440,5440,0
|
|
20241011,143100,48289950,5440,5440,5440,5440,0
|
|
20241011,143000,48289950,5440,5440,5440,5440,0
|
|
20241011,142900,48289950,5440,5440,5440,5440,0
|
|
20241011,142800,48289950,5440,5440,5440,5440,0
|
|
20241011,142700,48289950,5440,5420,5440,5420,36
|
|
20241011,142600,48094590,5410,5410,5410,5410,0
|
|
20241011,142500,48094590,5410,5410,5410,5410,0
|
|
20241011,142400,48094590,5410,5410,5410,5410,0
|
|
20241011,142300,48094590,5410,5410,5410,5410,0
|
|
20241011,142200,48094590,5410,5410,5410,5410,0
|
|
20241011,142100,48094590,5410,5410,5410,5410,0
|
|
20241011,142000,48094590,5410,5410,5410,5410,0
|
|
20241011,141900,48094590,5410,5410,5410,5410,0
|
|
20241011,141800,48094590,5410,5410,5410,5410,0
|
|
20241011,141700,48094590,5410,5410,5410,5410,0
|
|
20241011,141600,48094590,5410,5410,5410,5410,5
|
|
20241011,141500,48067540,5410,5410,5410,5410,0
|
|
20241011,141400,48067540,5410,5410,5410,5410,0
|
|
20241011,141300,48067540,5410,5410,5410,5410,0
|
|
20241011,141200,48067540,5410,5410,5410,5410,1
|
|
20241011,141100,48062130,5410,5410,5410,5410,0
|
|
20241011,141000,48062130,5410,5410,5410,5410,0
|
|
20241011,140900,48062130,5410,5410,5410,5410,0
|
|
20241011,140800,48062130,5410,5410,5410,5410,0
|
|
20241011,140700,48062130,5410,5410,5410,5410,1
|
|
20241011,140600,48056720,5410,5410,5410,5410,0
|
|
20241011,140500,48056720,5410,5410,5410,5410,0
|
|
20241011,140400,48056720,5410,5410,5410,5410,0
|
|
20241011,140300,48056720,5410,5410,5410,5410,0
|
|
20241011,140200,48056720,5410,5410,5410,5410,0
|
|
20241011,140100,48056720,5410,5410,5410,5410,19
|
|
20241011,140000,47953930,5420,5420,5420,5420,0
|
|
20241011,135900,47953930,5420,5420,5420,5420,53
|
|
20241011,135800,47666670,5400,5400,5400,5400,0
|
|
20241011,135700,47666670,5400,5400,5400,5400,0
|
|
20241011,135600,47666670,5400,5400,5400,5400,0
|
|
20241011,135500,47666670,5400,5400,5400,5400,0
|
|
20241011,135400,47666670,5400,5400,5400,5400,0
|
|
20241011,135300,47666670,5400,5400,5400,5400,0
|
|
20241011,135200,47666670,5400,5400,5400,5400,0
|
|
20241011,135100,47666670,5400,5400,5400,5400,0
|
|
20241011,135000,47666670,5400,5400,5400,5400,0
|
|
20241011,134900,47666670,5400,5400,5400,5400,2
|
|
20241011,134800,47655870,5410,5410,5410,5410,0
|
|
20241011,134700,47655870,5410,5410,5410,5410,0
|
|
20241011,134600,47655870,5410,5410,5410,5410,0
|
|
20241011,134500,47655870,5410,5410,5410,5410,0
|
|
20241011,134400,47655870,5410,5410,5410,5410,0
|
|
20241011,134300,47655870,5410,5410,5410,5410,0
|
|
20241011,134200,47655870,5410,5410,5410,5410,0
|
|
20241011,134100,47655870,5410,5410,5410,5410,31
|
|
20241011,134000,47488160,5430,5430,5430,5430,0
|
|
20241011,133900,47488160,5430,5430,5430,5430,0
|
|
20241011,133800,47488160,5430,5430,5430,5430,0
|
|
20241011,133700,47488160,5430,5430,5430,5430,0
|
|
20241011,133600,47488160,5430,5430,5430,5430,0
|
|
20241011,133500,47488160,5430,5430,5430,5430,8
|
|
20241011,133400,47444720,5440,5440,5440,5440,0
|
|
20241011,133300,47444720,5440,5440,5440,5440,0
|
|
20241011,133200,47444720,5440,5440,5440,5440,0
|
|
20241011,133100,47444720,5440,5420,5440,5420,27
|
|
20241011,133000,47297860,5430,5430,5430,5430,0
|
|
20241011,132900,47297860,5430,5430,5430,5430,0
|
|
20241011,132800,47297860,5430,5430,5430,5430,19
|
|
20241011,132700,47194690,5450,5450,5450,5450,1200
|
|
20241011,132600,40654690,5450,5450,5450,5450,0
|
|
20241011,132500,40654690,5450,5450,5450,5450,0
|
|
20241011,132400,40654690,5450,5450,5450,5450,0
|
|
20241011,132300,40654690,5450,5450,5450,5450,0
|
|
20241011,132200,40654690,5450,5450,5450,5450,100
|
|
20241011,132100,40109690,5450,5450,5450,5450,2
|
|
20241011,132000,40098790,5450,5440,5450,5440,100
|
|
20241011,131900,39553800,5450,5450,5450,5450,0
|
|
20241011,131800,39553800,5450,5450,5450,5450,0
|
|
20241011,131700,39553800,5450,5450,5450,5450,0
|
|
20241011,131600,39553800,5450,5450,5450,5450,0
|
|
20241011,131500,39553800,5450,5450,5450,5450,0
|
|
20241011,131400,39553800,5450,5450,5450,5450,0
|
|
20241011,131300,39553800,5450,5450,5450,5450,0
|
|
20241011,131200,39553800,5450,5450,5450,5450,0
|
|
20241011,131100,39553800,5450,5450,5450,5450,0
|
|
20241011,131000,39553800,5450,5450,5450,5450,0
|
|
20241011,130900,39553800,5450,5450,5450,5450,0
|
|
20241011,130800,39553800,5450,5440,5450,5440,22
|
|
20241011,130700,39434110,5450,5420,5450,5420,585
|
|
20241011,130600,36252150,5400,5400,5400,5400,520
|
|
20241011,130500,33444150,5400,5400,5400,5400,400
|
|
20241011,130400,31284150,5360,5360,5360,5360,0
|
|
20241011,130300,31284150,5360,5360,5360,5360,200
|
|
20241011,130200,30212150,5400,5400,5400,5400,0
|
|
20241011,130100,30212150,5400,5400,5400,5400,0
|
|
20241011,130000,30212150,5400,5400,5400,5400,100
|
|
20241011,125900,29672150,5400,5400,5400,5400,0
|
|
20241011,125800,29672150,5400,5400,5400,5400,0
|
|
20241011,125700,29672150,5400,5400,5400,5400,0
|
|
20241011,125600,29672150,5400,5400,5400,5400,0
|
|
20241011,125500,29672150,5400,5400,5400,5400,0
|
|
20241011,125400,29672150,5400,5400,5400,5400,0
|
|
20241011,125300,29672150,5400,5400,5400,5400,0
|
|
20241011,125200,29672150,5400,5400,5400,5400,0
|
|
20241011,125100,29672150,5400,5400,5400,5400,0
|
|
20241011,125000,29672150,5400,5400,5400,5400,0
|
|
20241011,124900,29672150,5400,5400,5400,5400,0
|
|
20241011,124800,29672150,5400,5400,5400,5400,0
|
|
20241011,124700,29672150,5400,5400,5400,5400,0
|
|
20241011,124600,29672150,5400,5400,5400,5400,0
|
|
20241011,124500,29672150,5400,5400,5400,5400,0
|
|
20241011,124400,29672150,5400,5400,5400,5400,107
|
|
20241011,124300,29094350,5420,5370,5420,5370,2903
|
|
20241011,124200,13460900,5370,5370,5370,5370,0
|
|
20241011,124100,13460900,5370,5370,5370,5370,0
|
|
20241011,124000,13460900,5370,5370,5370,5370,0
|
|
20241011,123900,13460900,5370,5370,5370,5370,0
|
|
20241011,123800,13460900,5370,5370,5370,5370,0
|
|
20241011,123700,13460900,5370,5370,5370,5370,0
|
|
20241011,123600,13460900,5370,5370,5370,5370,200
|
|
20241011,123500,12386900,5370,5370,5370,5370,93
|
|
20241011,123400,11887490,5360,5360,5360,5360,0
|
|
20241011,123300,11887490,5360,5360,5360,5360,0
|
|
20241011,123200,11887490,5360,5360,5360,5360,0
|
|
20241011,123100,11887490,5360,5360,5360,5360,0
|
|
20241011,123000,11887490,5360,5360,5360,5360,15
|
|
20241011,122900,11807090,5360,5360,5360,5360,0
|
|
20241011,122800,11807090,5360,5360,5360,5360,0
|
|
20241011,122700,11807090,5360,5360,5360,5360,0
|
|
20241011,122600,11807090,5360,5360,5360,5360,0
|
|
20241011,122500,11807090,5360,5360,5360,5360,0
|
|
20241011,122400,11807090,5360,5360,5360,5360,0
|
|
20241011,122300,11807090,5360,5360,5360,5360,0
|
|
20241011,122200,11807090,5360,5360,5360,5360,0
|
|
20241011,122100,11807090,5360,5360,5360,5360,0
|
|
20241011,122000,11807090,5360,5360,5360,5360,0
|
|
20241011,121900,11807090,5360,5360,5360,5360,0
|
|
20241011,121800,11807090,5360,5360,5360,5360,0
|
|
20241011,121700,11807090,5360,5360,5360,5360,0
|
|
20241011,121600,11807090,5360,5360,5360,5360,0
|
|
20241011,121500,11807090,5360,5360,5360,5360,0
|
|
20241011,121400,11807090,5360,5360,5360,5360,0
|
|
20241011,121300,11807090,5360,5360,5360,5360,98
|
|
20241011,121200,11281810,5360,5360,5360,5360,0
|
|
20241011,121100,11281810,5360,5360,5360,5360,0
|
|
20241011,121000,11281810,5360,5360,5360,5360,0
|
|
20241011,120900,11281810,5360,5360,5360,5360,0
|
|
20241011,120800,11281810,5360,5360,5360,5360,0
|
|
20241011,120700,11281810,5360,5360,5360,5360,0
|
|
20241011,120600,11281810,5360,5360,5360,5360,0
|
|
20241011,120500,11281810,5360,5360,5360,5360,0
|
|
20241011,120400,11281810,5360,5360,5360,5360,0
|
|
20241011,120300,11281810,5360,5360,5360,5360,0
|
|
20241011,120200,11281810,5360,5360,5360,5360,0
|
|
20241011,120100,11281810,5360,5360,5360,5360,0
|
|
20241011,120000,11281810,5360,5360,5360,5360,0
|
|
20241011,115900,11281810,5360,5360,5360,5360,0
|
|
20241011,115800,11281810,5360,5360,5360,5360,0
|
|
20241011,115700,11281810,5360,5360,5360,5360,943
|
|
20241011,115600,6227330,5360,5360,5360,5360,100
|
|
20241011,115500,5691330,5360,5360,5360,5360,0
|
|
20241011,115400,5691330,5360,5360,5360,5360,0
|
|
20241011,115300,5691330,5360,5360,5360,5360,0
|
|
20241011,115200,5691330,5360,5360,5360,5360,55
|
|
20241011,115100,5396530,5360,5360,5360,5360,0
|
|
20241011,115000,5396530,5360,5360,5360,5360,0
|
|
20241011,114900,5396530,5360,5360,5360,5360,4
|
|
20241011,114800,5375090,5360,5360,5360,5360,0
|
|
20241011,114700,5375090,5360,5360,5360,5360,0
|
|
20241011,114600,5375090,5360,5360,5360,5360,0
|
|
20241011,114500,5375090,5360,5360,5360,5360,0
|
|
20241011,114400,5375090,5360,5360,5360,5360,0
|
|
20241011,114300,5375090,5360,5360,5360,5360,0
|
|
20241011,114200,5375090,5360,5360,5360,5360,0
|
|
20241011,114100,5375090,5360,5360,5360,5360,0
|
|
20241011,114000,5375090,5360,5360,5360,5360,0
|
|
20241011,113900,5375090,5360,5360,5360,5360,0
|
|
20241011,113800,5375090,5360,5360,5360,5360,0
|
|
20241011,113700,5375090,5360,5360,5360,5360,96
|
|
20241011,113600,4860530,5360,5360,5360,5360,0
|
|
20241011,113500,4860530,5360,5360,5360,5360,0
|
|
20241011,113400,4860530,5360,5360,5360,5360,0
|
|
20241011,113300,4860530,5360,5360,5360,5360,0
|
|
20241011,113200,4860530,5360,5360,5360,5360,0
|
|
20241011,113100,4860530,5360,5360,5360,5360,0
|
|
20241011,113000,4860530,5360,5360,5360,5360,1
|
|
20241011,112900,4855170,5360,5360,5360,5360,0
|
|
20241011,112800,4855170,5360,5360,5360,5360,0
|
|
20241011,112700,4855170,5360,5360,5360,5360,0
|
|
20241011,112600,4855170,5360,5360,5360,5360,0
|
|
20241011,112500,4855170,5360,5360,5360,5360,0
|
|
20241011,112400,4855170,5360,5360,5360,5360,0
|
|
20241011,112300,4855170,5360,5360,5360,5360,0
|
|
20241011,112200,4855170,5360,5360,5360,5360,0
|
|
20241011,112100,4855170,5360,5360,5360,5360,0
|
|
20241011,112000,4855170,5360,5360,5360,5360,0
|
|
20241011,111900,4855170,5360,5360,5360,5360,0
|
|
20241011,111800,4855170,5360,5360,5360,5360,0
|
|
20241011,111700,4855170,5360,5360,5360,5360,0
|
|
20241011,111600,4855170,5360,5360,5360,5360,0
|
|
20241011,111500,4855170,5360,5360,5360,5360,0
|
|
20241011,111400,4855170,5360,5360,5360,5360,0
|
|
20241011,111300,4855170,5360,5360,5360,5360,0
|
|
20241011,111200,4855170,5360,5360,5360,5360,0
|
|
20241011,111100,4855170,5360,5360,5360,5360,0
|
|
20241011,111000,4855170,5360,5360,5360,5360,0
|
|
20241011,110900,4855170,5360,5360,5360,5360,0
|
|
20241011,110800,4855170,5360,5360,5360,5360,0
|
|
20241011,110700,4855170,5360,5360,5360,5360,0
|
|
20241011,110600,4855170,5360,5360,5360,5360,0
|
|
20241011,110500,4855170,5360,5360,5360,5360,0
|
|
20241011,110400,4855170,5360,5360,5360,5360,0
|
|
20241011,110300,4855170,5360,5360,5360,5360,1
|
|
20241011,110200,4849810,5370,5370,5370,5370,0
|
|
20241011,110100,4849810,5370,5370,5370,5370,0
|
|
20241011,110000,4849810,5370,5370,5370,5370,0
|
|
20241011,105900,4849810,5370,5370,5370,5370,150
|
|
20241011,105800,4044310,5360,5360,5360,5360,0
|
|
20241011,105700,4044310,5360,5360,5360,5360,1
|
|
20241011,105600,4038950,5360,5360,5360,5360,0
|
|
20241011,105500,4038950,5360,5360,5360,5360,0
|
|
20241011,105400,4038950,5360,5360,5360,5360,0
|
|
20241011,105300,4038950,5360,5360,5360,5360,0
|
|
20241011,105200,4038950,5360,5360,5360,5360,1
|
|
20241011,105100,4033590,5360,5360,5360,5360,0
|
|
20241011,105000,4033590,5360,5360,5360,5360,0
|
|
20241011,104900,4033590,5360,5360,5360,5360,0
|
|
20241011,104800,4033590,5360,5360,5360,5360,0
|
|
20241011,104700,4033590,5360,5360,5360,5360,0
|
|
20241011,104600,4033590,5360,5360,5360,5360,1
|
|
20241011,104500,4028230,5360,5360,5360,5360,0
|
|
20241011,104400,4028230,5360,5360,5360,5360,0
|
|
20241011,104300,4028230,5360,5360,5360,5360,0
|
|
20241011,104200,4028230,5360,5360,5360,5360,0
|
|
20241011,104100,4028230,5360,5360,5360,5360,4
|
|
20241011,104000,4006790,5360,5360,5360,5360,0
|
|
20241011,103900,4006790,5360,5360,5360,5360,0
|
|
20241011,103800,4006790,5360,5360,5360,5360,0
|
|
20241011,103700,4006790,5360,5360,5360,5360,0
|
|
20241011,103600,4006790,5360,5360,5360,5360,0
|
|
20241011,103500,4006790,5360,5360,5360,5360,26
|
|
20241011,103400,3867430,5360,5360,5360,5360,0
|
|
20241011,103300,3867430,5360,5360,5360,5360,0
|
|
20241011,103200,3867430,5360,5360,5360,5360,0
|
|
20241011,103100,3867430,5360,5360,5360,5360,0
|
|
20241011,103000,3867430,5360,5360,5360,5360,0
|
|
20241011,102900,3867430,5360,5360,5360,5360,1
|
|
20241011,102800,3862070,5360,5360,5360,5360,0
|
|
20241011,102700,3862070,5360,5360,5360,5360,0
|
|
20241011,102600,3862070,5360,5360,5360,5360,0
|
|
20241011,102500,3862070,5360,5360,5360,5360,0
|
|
20241011,102400,3862070,5360,5360,5360,5360,1
|
|
20241011,102300,3856710,5380,5380,5380,5380,1
|
|
20241011,102200,3851330,5380,5380,5380,5380,0
|
|
20241011,102100,3851330,5380,5380,5380,5380,1
|
|
20241011,102000,3845950,5350,5350,5350,5350,0
|
|
20241011,101900,3845950,5350,5350,5350,5350,0
|
|
20241011,101800,3845950,5350,5350,5350,5350,1
|
|
20241011,101700,3840600,5350,5350,5350,5350,0
|
|
20241011,101600,3840600,5350,5350,5350,5350,0
|
|
20241011,101500,3840600,5350,5350,5350,5350,0
|
|
20241011,101400,3840600,5350,5350,5350,5350,0
|
|
20241011,101300,3840600,5350,5350,5350,5350,0
|
|
20241011,101200,3840600,5350,5350,5350,5350,1
|
|
20241011,101100,3835250,5350,5350,5350,5350,0
|
|
20241011,101000,3835250,5350,5350,5350,5350,0
|
|
20241011,100900,3835250,5350,5350,5350,5350,0
|
|
20241011,100800,3835250,5350,5350,5350,5350,0
|
|
20241011,100700,3835250,5350,5350,5350,5350,0
|
|
20241011,100600,3835250,5350,5380,5380,5350,2
|
|
20241011,100500,3824520,5350,5350,5350,5350,0
|
|
20241011,100400,3824520,5350,5350,5350,5350,0
|
|
20241011,100300,3824520,5350,5350,5350,5350,0
|
|
20241011,100200,3824520,5350,5350,5350,5350,0
|
|
20241011,100100,3824520,5350,5350,5350,5350,1
|
|
20241011,100000,3819170,5360,5360,5360,5360,0
|
|
20241011,095900,3819170,5360,5360,5360,5360,0
|
|
20241011,095800,3819170,5360,5360,5360,5360,0
|
|
20241011,095700,3819170,5360,5360,5360,5360,237
|
|
20241011,095600,2548850,5360,5360,5360,5360,0
|
|
20241011,095500,2548850,5360,5360,5360,5360,1
|
|
20241011,095400,2543490,5370,5370,5370,5370,0
|
|
20241011,095300,2543490,5370,5370,5370,5370,0
|
|
20241011,095200,2543490,5370,5370,5370,5370,0
|
|
20241011,095100,2543490,5370,5370,5370,5370,0
|
|
20241011,095000,2543490,5370,5360,5370,5360,3
|
|
20241011,094900,2527400,5360,5360,5360,5360,0
|
|
20241011,094800,2527400,5360,5360,5360,5360,0
|
|
20241011,094700,2527400,5360,5360,5360,5360,0
|
|
20241011,094600,2527400,5360,5360,5360,5360,0
|
|
20241011,094500,2527400,5360,5360,5360,5360,0
|
|
20241011,094400,2527400,5360,5360,5360,5360,1
|
|
20241011,094300,2522040,5390,5390,5390,5390,0
|
|
20241011,094200,2522040,5390,5390,5390,5390,1
|
|
20241011,094100,2516650,5360,5360,5360,5360,0
|
|
20241011,094000,2516650,5360,5360,5360,5360,0
|
|
20241011,093900,2516650,5360,5360,5360,5360,1
|
|
20241011,093800,2511290,5360,5360,5360,5360,0
|
|
20241011,093700,2511290,5360,5360,5360,5360,0
|
|
20241011,093600,2511290,5360,5360,5360,5360,0
|
|
20241011,093500,2511290,5360,5360,5360,5360,79
|
|
20241011,093400,2087850,5360,5360,5360,5360,0
|
|
20241011,093300,2087850,5360,5360,5360,5360,1
|
|
20241011,093200,2082490,5360,5360,5360,5360,0
|
|
20241011,093100,2082490,5360,5360,5360,5360,0
|
|
20241011,093000,2082490,5360,5360,5360,5360,2
|
|
20241011,092900,2071770,5360,5360,5360,5360,0
|
|
20241011,092800,2071770,5360,5360,5360,5360,0
|
|
20241011,092700,2071770,5360,5360,5360,5360,1
|
|
20241011,092600,2066410,5360,5360,5360,5360,0
|
|
20241011,092500,2066410,5360,5360,5360,5360,0
|
|
20241011,092400,2066410,5360,5360,5360,5360,0
|
|
20241011,092300,2066410,5360,5360,5360,5360,0
|
|
20241011,092200,2066410,5360,5360,5360,5360,1
|
|
20241011,092100,2061050,5390,5380,5390,5380,100
|
|
20241011,092000,1522240,5360,5360,5360,5360,0
|
|
20241011,091900,1522240,5360,5360,5360,5360,0
|
|
20241011,091800,1522240,5360,5360,5360,5360,0
|
|
20241011,091700,1522240,5360,5360,5360,5360,0
|
|
20241011,091600,1522240,5360,5360,5360,5360,10
|
|
20241011,091500,1468640,5360,5360,5360,5360,1
|
|
20241011,091400,1463280,5360,5360,5360,5360,0
|
|
20241011,091300,1463280,5360,5360,5360,5360,0
|
|
20241011,091200,1463280,5360,5360,5360,5360,0
|
|
20241011,091100,1463280,5360,5360,5360,5360,5
|
|
20241011,091000,1436480,5360,5360,5360,5360,1
|
|
20241011,090900,1431120,5360,5360,5360,5360,0
|
|
20241011,090800,1431120,5360,5360,5360,5360,0
|
|
20241011,090700,1431120,5360,5360,5360,5360,0
|
|
20241011,090600,1431120,5360,5360,5360,5360,0
|
|
20241011,090500,1431120,5360,5360,5360,5360,0
|
|
20241011,090400,1431120,5360,5360,5360,5360,0
|
|
20241011,090300,1431120,5360,5360,5360,5360,0
|
|
20241011,090200,1431120,5360,5360,5360,5360,0
|
|
20241011,090100,1431120,5360,5360,5360,5360,0
|
|
20241011,090000,1431120,5360,5360,5360,5360,267
|