589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,184600,112168580,5400,5400,5400,5400,984
|
|
20241014,184500,112168580,5400,5400,5400,5400,0
|
|
20241014,184400,112168580,5400,5400,5400,5400,0
|
|
20241014,184300,112168580,5400,5400,5400,5400,0
|
|
20241014,184200,112168580,5400,5400,5400,5400,0
|
|
20241014,184100,112168580,5400,5400,5400,5400,0
|
|
20241014,184000,112168580,5400,5400,5400,5400,0
|
|
20241014,183900,112168580,5400,5400,5400,5400,0
|
|
20241014,183800,112168580,5400,5400,5400,5400,0
|
|
20241014,183700,112168580,5400,5400,5400,5400,0
|
|
20241014,183600,112168580,5400,5400,5400,5400,0
|
|
20241014,183500,112168580,5400,5400,5400,5400,0
|
|
20241014,183400,112168580,5400,5400,5400,5400,0
|
|
20241014,183300,112168580,5400,5400,5400,5400,0
|
|
20241014,183200,112168580,5400,5400,5400,5400,0
|
|
20241014,183100,112168580,5400,5400,5400,5400,0
|
|
20241014,183000,112168580,5400,5400,5400,5400,0
|
|
20241014,182900,112168580,5400,5400,5400,5400,0
|
|
20241014,182800,112168580,5400,5400,5400,5400,0
|
|
20241014,182700,112168580,5400,5400,5400,5400,0
|
|
20241014,182600,112168580,5400,5400,5400,5400,0
|
|
20241014,182500,112168580,5400,5400,5400,5400,0
|
|
20241014,182400,112168580,5400,5400,5400,5400,0
|
|
20241014,182300,112168580,5400,5400,5400,5400,0
|
|
20241014,182200,112168580,5400,5400,5400,5400,0
|
|
20241014,182100,112168580,5400,5400,5400,5400,0
|
|
20241014,182000,112168580,5400,5400,5400,5400,0
|
|
20241014,181900,112168580,5400,5400,5400,5400,0
|
|
20241014,181800,112168580,5400,5400,5400,5400,0
|
|
20241014,181700,112168580,5400,5400,5400,5400,0
|
|
20241014,181600,112168580,5400,5400,5400,5400,984
|
|
20241014,181500,112168580,5400,5400,5400,5400,0
|
|
20241014,181400,112168580,5400,5400,5400,5400,0
|
|
20241014,181300,112168580,5400,5400,5400,5400,0
|
|
20241014,181200,112168580,5400,5400,5400,5400,0
|
|
20241014,181100,112168580,5400,5400,5400,5400,0
|
|
20241014,181000,112168580,5400,5400,5400,5400,0
|
|
20241014,180900,112168580,5400,5400,5400,5400,0
|
|
20241014,180800,112168580,5400,5400,5400,5400,0
|
|
20241014,180700,112168580,5400,5400,5400,5400,0
|
|
20241014,180600,112168580,5400,5400,5400,5400,0
|
|
20241014,180500,112168580,5400,5400,5400,5400,0
|
|
20241014,180400,112168580,5400,5400,5400,5400,0
|
|
20241014,180300,112168580,5400,5400,5400,5400,0
|
|
20241014,180200,112168580,5400,5400,5400,5400,0
|
|
20241014,180100,112168580,5400,5400,5400,5400,0
|
|
20241014,180000,112168580,5400,5400,5400,5400,0
|
|
20241014,175900,112168580,5400,5400,5400,5400,0
|
|
20241014,175800,112168580,5400,5400,5400,5400,0
|
|
20241014,175700,112168580,5400,5400,5400,5400,0
|
|
20241014,175600,112168580,5400,5400,5400,5400,0
|
|
20241014,175500,112168580,5400,5400,5400,5400,0
|
|
20241014,175400,112168580,5400,5400,5400,5400,0
|
|
20241014,175300,112168580,5400,5400,5400,5400,0
|
|
20241014,175200,112168580,5400,5400,5400,5400,0
|
|
20241014,175100,112168580,5400,5400,5400,5400,0
|
|
20241014,175000,112168580,5400,5400,5400,5400,0
|
|
20241014,174900,112168580,5400,5400,5400,5400,0
|
|
20241014,174800,112168580,5400,5400,5400,5400,0
|
|
20241014,174700,112168580,5400,5400,5400,5400,0
|
|
20241014,174600,112168580,5400,5400,5400,5400,984
|
|
20241014,174500,112168580,5400,5400,5400,5400,0
|
|
20241014,174400,112168580,5400,5400,5400,5400,0
|
|
20241014,174300,112168580,5400,5400,5400,5400,0
|
|
20241014,174200,112168580,5400,5400,5400,5400,0
|
|
20241014,174100,112168580,5400,5400,5400,5400,0
|
|
20241014,174000,112168580,5400,5400,5400,5400,0
|
|
20241014,173900,112168580,5400,5400,5400,5400,0
|
|
20241014,173800,112168580,5400,5400,5400,5400,0
|
|
20241014,173700,112168580,5400,5400,5400,5400,0
|
|
20241014,173600,112168580,5400,5400,5400,5400,0
|
|
20241014,173500,112168580,5400,5400,5400,5400,0
|
|
20241014,173400,112168580,5400,5400,5400,5400,0
|
|
20241014,173300,112168580,5400,5400,5400,5400,0
|
|
20241014,173200,112168580,5400,5400,5400,5400,0
|
|
20241014,173100,112168580,5400,5400,5400,5400,0
|
|
20241014,173000,112168580,5400,5400,5400,5400,0
|
|
20241014,172900,112168580,5400,5400,5400,5400,0
|
|
20241014,172800,112168580,5400,5400,5400,5400,0
|
|
20241014,172700,112168580,5400,5400,5400,5400,0
|
|
20241014,172600,112168580,5400,5400,5400,5400,0
|
|
20241014,172500,112168580,5400,5400,5400,5400,0
|
|
20241014,172400,112168580,5400,5400,5400,5400,0
|
|
20241014,172300,112168580,5400,5400,5400,5400,0
|
|
20241014,172200,112168580,5400,5400,5400,5400,0
|
|
20241014,172100,112168580,5400,5400,5400,5400,0
|
|
20241014,172000,112168580,5400,5400,5400,5400,0
|
|
20241014,171900,112168580,5400,5400,5400,5400,0
|
|
20241014,171800,112168580,5400,5400,5400,5400,0
|
|
20241014,171700,112168580,5400,5400,5400,5400,0
|
|
20241014,171600,112168580,5400,5400,5400,5400,984
|
|
20241014,171500,112168580,5400,5400,5400,5400,0
|
|
20241014,171400,112168580,5400,5400,5400,5400,0
|
|
20241014,171300,112168580,5400,5400,5400,5400,0
|
|
20241014,171200,112168580,5400,5400,5400,5400,0
|
|
20241014,171100,112168580,5400,5400,5400,5400,0
|
|
20241014,171000,112168580,5400,5400,5400,5400,0
|
|
20241014,170900,112168580,5400,5400,5400,5400,0
|
|
20241014,170800,112168580,5400,5400,5400,5400,0
|
|
20241014,170700,112168580,5400,5400,5400,5400,0
|
|
20241014,170600,112168580,5400,5400,5400,5400,0
|
|
20241014,170500,112168580,5400,5400,5400,5400,0
|
|
20241014,170400,112168580,5400,5400,5400,5400,0
|
|
20241014,170300,112168580,5400,5400,5400,5400,0
|
|
20241014,170200,112168580,5400,5400,5400,5400,0
|
|
20241014,170100,112168580,5400,5400,5400,5400,0
|
|
20241014,170000,112168580,5400,5400,5400,5400,0
|
|
20241014,165900,112168580,5400,5400,5400,5400,0
|
|
20241014,165800,112168580,5400,5400,5400,5400,0
|
|
20241014,165700,112168580,5400,5400,5400,5400,0
|
|
20241014,165600,112168580,5400,5400,5400,5400,0
|
|
20241014,165500,112168580,5400,5400,5400,5400,0
|
|
20241014,165400,112168580,5400,5400,5400,5400,0
|
|
20241014,165300,112168580,5400,5400,5400,5400,0
|
|
20241014,165200,112168580,5400,5400,5400,5400,0
|
|
20241014,165100,112168580,5400,5400,5400,5400,0
|
|
20241014,165000,112168580,5400,5400,5400,5400,0
|
|
20241014,164900,112168580,5400,5400,5400,5400,0
|
|
20241014,164800,112168580,5400,5400,5400,5400,0
|
|
20241014,164700,112168580,5400,5400,5400,5400,0
|
|
20241014,164600,112168580,5400,5400,5400,5400,984
|
|
20241014,164500,112168580,5400,5400,5400,5400,0
|
|
20241014,164400,112168580,5400,5400,5400,5400,0
|
|
20241014,164300,112168580,5400,5400,5400,5400,0
|
|
20241014,164200,112168580,5400,5400,5400,5400,0
|
|
20241014,164100,112168580,5400,5400,5400,5400,0
|
|
20241014,164000,112168580,5400,5400,5400,5400,0
|
|
20241014,163900,112168580,5400,5400,5400,5400,0
|
|
20241014,163800,112168580,5400,5400,5400,5400,0
|
|
20241014,163700,112168580,5400,5400,5400,5400,0
|
|
20241014,163600,112168580,5400,5400,5400,5400,0
|
|
20241014,163500,112168580,5400,5400,5400,5400,0
|
|
20241014,163400,112168580,5400,5400,5400,5400,0
|
|
20241014,163300,112168580,5400,5400,5400,5400,0
|
|
20241014,163200,112168580,5400,5400,5400,5400,0
|
|
20241014,163100,112168580,5400,5400,5400,5400,0
|
|
20241014,163000,112168580,5400,5400,5400,5400,0
|
|
20241014,162900,112168580,5400,5400,5400,5400,0
|
|
20241014,162800,112168580,5400,5400,5400,5400,0
|
|
20241014,162700,112168580,5400,5400,5400,5400,0
|
|
20241014,162600,112168580,5400,5400,5400,5400,0
|
|
20241014,162500,112168580,5400,5400,5400,5400,0
|
|
20241014,162400,112168580,5400,5400,5400,5400,0
|
|
20241014,162300,112168580,5400,5400,5400,5400,0
|
|
20241014,162200,112168580,5400,5400,5400,5400,0
|
|
20241014,162100,112168580,5400,5400,5400,5400,0
|
|
20241014,162000,112168580,5400,5400,5400,5400,0
|
|
20241014,161900,112168580,5400,5400,5400,5400,0
|
|
20241014,161800,112168580,5400,5400,5400,5400,0
|
|
20241014,161700,112168580,5400,5400,5400,5400,0
|
|
20241014,161600,112168580,5400,5400,5400,5400,984
|
|
20241014,161500,112168580,5400,5400,5400,5400,0
|
|
20241014,161400,112168580,5400,5400,5400,5400,0
|
|
20241014,161300,112168580,5400,5400,5400,5400,0
|
|
20241014,161200,112168580,5400,5400,5400,5400,0
|
|
20241014,161100,112168580,5400,5400,5400,5400,0
|
|
20241014,161000,112168580,5400,5400,5400,5400,0
|
|
20241014,160900,112168580,5400,5400,5400,5400,0
|
|
20241014,160800,112168580,5400,5400,5400,5400,0
|
|
20241014,160700,112168580,5400,5400,5400,5400,0
|
|
20241014,160600,112168580,5400,5400,5400,5400,0
|
|
20241014,160500,112168580,5400,5400,5400,5400,0
|
|
20241014,160400,112168580,5400,5400,5400,5400,0
|
|
20241014,160300,112168580,5400,5400,5400,5400,0
|
|
20241014,160200,112168580,5400,5400,5400,5400,0
|
|
20241014,160100,112168580,5400,5400,5400,5400,0
|
|
20241014,160000,112168580,5400,5400,5400,5400,0
|
|
20241014,155900,112168580,5400,5400,5400,5400,0
|
|
20241014,155800,112168580,5400,5400,5400,5400,0
|
|
20241014,155700,112168580,5400,5400,5400,5400,0
|
|
20241014,155600,112168580,5400,5400,5400,5400,0
|
|
20241014,155500,112168580,5400,5400,5400,5400,0
|
|
20241014,155400,112168580,5400,5400,5400,5400,0
|
|
20241014,155300,112168580,5400,5400,5400,5400,0
|
|
20241014,155200,112168580,5400,5400,5400,5400,0
|
|
20241014,155100,112168580,5400,5400,5400,5400,0
|
|
20241014,155000,112168580,5400,5400,5400,5400,0
|
|
20241014,154900,112168580,5400,5400,5400,5400,0
|
|
20241014,154800,112168580,5400,5400,5400,5400,0
|
|
20241014,154700,112168580,5400,5400,5400,5400,0
|
|
20241014,154600,112168580,5400,5400,5400,5400,984
|
|
20241014,154500,112168580,5400,5400,5400,5400,0
|
|
20241014,154400,112168580,5400,5400,5400,5400,0
|
|
20241014,154300,112168580,5400,5400,5400,5400,0
|
|
20241014,154200,112168580,5400,5400,5400,5400,0
|
|
20241014,154100,112168580,5400,5400,5400,5400,0
|
|
20241014,154000,112168580,5400,5400,5400,5400,0
|
|
20241014,153900,112168580,5400,5400,5400,5400,0
|
|
20241014,153800,112168580,5400,5400,5400,5400,0
|
|
20241014,153700,112168580,5400,5400,5400,5400,0
|
|
20241014,153600,112168580,5400,5400,5400,5400,0
|
|
20241014,153500,112168580,5400,5400,5400,5400,0
|
|
20241014,153400,112168580,5400,5400,5400,5400,0
|
|
20241014,153300,112168580,5400,5400,5400,5400,0
|
|
20241014,153200,112168580,5400,5400,5400,5400,0
|
|
20241014,153100,112168580,5400,5400,5400,5400,0
|
|
20241014,153000,112168580,5400,5400,5400,5400,984
|
|
20241014,152900,106854980,5400,5400,5400,5400,0
|
|
20241014,152800,106854980,5400,5400,5400,5400,0
|
|
20241014,152700,106854980,5400,5400,5400,5400,0
|
|
20241014,152600,106854980,5400,5400,5400,5400,0
|
|
20241014,152500,106854980,5400,5400,5400,5400,0
|
|
20241014,152400,106854980,5400,5400,5400,5400,0
|
|
20241014,152300,106854980,5400,5400,5400,5400,0
|
|
20241014,152200,106854980,5400,5400,5400,5400,0
|
|
20241014,152100,106854980,5400,5400,5400,5400,0
|
|
20241014,152000,106854980,5400,5400,5400,5400,0
|
|
20241014,151900,106854980,5400,5400,5400,5400,1
|
|
20241014,151800,106849580,5380,5410,5410,5380,144
|
|
20241014,151700,106074810,5380,5380,5380,5380,0
|
|
20241014,151600,106074810,5380,5380,5380,5380,0
|
|
20241014,151500,106074810,5380,5380,5380,5380,0
|
|
20241014,151400,106074810,5380,5380,5380,5380,0
|
|
20241014,151300,106074810,5380,5380,5380,5380,0
|
|
20241014,151200,106074810,5380,5380,5380,5380,0
|
|
20241014,151100,106074810,5380,5380,5380,5380,0
|
|
20241014,151000,106074810,5380,5380,5380,5380,0
|
|
20241014,150900,106074810,5380,5380,5380,5380,0
|
|
20241014,150800,106074810,5380,5380,5380,5380,0
|
|
20241014,150700,106074810,5380,5380,5380,5380,0
|
|
20241014,150600,106074810,5380,5380,5380,5380,0
|
|
20241014,150500,106074810,5380,5380,5380,5380,0
|
|
20241014,150400,106074810,5380,5380,5380,5380,0
|
|
20241014,150300,106074810,5380,5380,5380,5380,99
|
|
20241014,150200,105542190,5420,5390,5420,5390,185
|
|
20241014,150100,104540210,5390,5390,5390,5390,0
|
|
20241014,150000,104540210,5390,5390,5390,5390,0
|
|
20241014,145900,104540210,5390,5390,5390,5390,0
|
|
20241014,145800,104540210,5390,5390,5390,5390,0
|
|
20241014,145700,104540210,5390,5390,5390,5390,2
|
|
20241014,145600,104529430,5390,5390,5390,5390,50
|
|
20241014,145500,104259930,5390,5390,5390,5390,50
|
|
20241014,145400,103990430,5380,5390,5390,5380,47
|
|
20241014,145300,103737110,5380,5380,5380,5380,0
|
|
20241014,145200,103737110,5380,5380,5380,5380,50
|
|
20241014,145100,103468110,5380,5380,5380,5380,0
|
|
20241014,145000,103468110,5380,5380,5380,5380,0
|
|
20241014,144900,103468110,5380,5380,5380,5380,0
|
|
20241014,144800,103468110,5380,5380,5380,5380,0
|
|
20241014,144700,103468110,5380,5380,5380,5380,0
|
|
20241014,144600,103468110,5380,5380,5380,5380,0
|
|
20241014,144500,103468110,5380,5380,5380,5380,19
|
|
20241014,144400,103365890,5380,5380,5380,5380,92
|
|
20241014,144300,102870930,5390,5390,5390,5390,0
|
|
20241014,144200,102870930,5390,5390,5390,5390,0
|
|
20241014,144100,102870930,5390,5390,5390,5390,0
|
|
20241014,144000,102870930,5390,5390,5390,5390,0
|
|
20241014,143900,102870930,5390,5370,5390,5370,8
|
|
20241014,143800,102827900,5360,5360,5360,5360,1
|
|
20241014,143700,102822540,5370,5370,5370,5370,19
|
|
20241014,143600,102720510,5370,5370,5370,5370,281
|
|
20241014,143500,101211540,5370,5370,5370,5370,0
|
|
20241014,143400,101211540,5370,5370,5370,5370,0
|
|
20241014,143300,101211540,5370,5370,5370,5370,0
|
|
20241014,143200,101211540,5370,5370,5370,5370,0
|
|
20241014,143100,101211540,5370,5370,5370,5370,0
|
|
20241014,143000,101211540,5370,5370,5370,5370,380
|
|
20241014,142900,99170940,5370,5370,5370,5370,0
|
|
20241014,142800,99170940,5370,5370,5370,5370,0
|
|
20241014,142700,99170940,5370,5370,5370,5370,0
|
|
20241014,142600,99170940,5370,5370,5370,5370,0
|
|
20241014,142500,99170940,5370,5370,5370,5370,0
|
|
20241014,142400,99170940,5370,5370,5370,5370,0
|
|
20241014,142300,99170940,5370,5370,5370,5370,0
|
|
20241014,142200,99170940,5370,5370,5370,5370,0
|
|
20241014,142100,99170940,5370,5370,5370,5370,0
|
|
20241014,142000,99170940,5370,5370,5370,5370,0
|
|
20241014,141900,99170940,5370,5370,5370,5370,0
|
|
20241014,141800,99170940,5370,5370,5370,5370,0
|
|
20241014,141700,99170940,5370,5370,5370,5370,0
|
|
20241014,141600,99170940,5370,5370,5370,5370,0
|
|
20241014,141500,99170940,5370,5370,5370,5370,0
|
|
20241014,141400,99170940,5370,5370,5370,5370,0
|
|
20241014,141300,99170940,5370,5370,5370,5370,3
|
|
20241014,141200,99154830,5360,5360,5360,5360,0
|
|
20241014,141100,99154830,5360,5360,5360,5360,0
|
|
20241014,141000,99154830,5360,5360,5360,5360,0
|
|
20241014,140900,99154830,5360,5360,5360,5360,187
|
|
20241014,140800,98152510,5370,5370,5370,5370,0
|
|
20241014,140700,98152510,5370,5370,5370,5370,0
|
|
20241014,140600,98152510,5370,5370,5370,5370,0
|
|
20241014,140500,98152510,5370,5370,5370,5370,0
|
|
20241014,140400,98152510,5370,5370,5370,5370,0
|
|
20241014,140300,98152510,5370,5370,5370,5370,0
|
|
20241014,140200,98152510,5370,5370,5370,5370,0
|
|
20241014,140100,98152510,5370,5370,5370,5370,0
|
|
20241014,140000,98152510,5370,5370,5370,5370,0
|
|
20241014,135900,98152510,5370,5370,5370,5370,0
|
|
20241014,135800,98152510,5370,5370,5370,5370,0
|
|
20241014,135700,98152510,5370,5370,5370,5370,0
|
|
20241014,135600,98152510,5370,5370,5370,5370,0
|
|
20241014,135500,98152510,5370,5370,5370,5370,0
|
|
20241014,135400,98152510,5370,5370,5370,5370,0
|
|
20241014,135300,98152510,5370,5370,5370,5370,0
|
|
20241014,135200,98152510,5370,5370,5370,5370,0
|
|
20241014,135100,98152510,5370,5370,5370,5370,0
|
|
20241014,135000,98152510,5370,5370,5370,5370,0
|
|
20241014,134900,98152510,5370,5370,5370,5370,0
|
|
20241014,134800,98152510,5370,5370,5370,5370,0
|
|
20241014,134700,98152510,5370,5370,5370,5370,0
|
|
20241014,134600,98152510,5370,5370,5370,5370,0
|
|
20241014,134500,98152510,5370,5370,5370,5370,0
|
|
20241014,134400,98152510,5370,5370,5370,5370,0
|
|
20241014,134300,98152510,5370,5370,5370,5370,0
|
|
20241014,134200,98152510,5370,5370,5370,5370,0
|
|
20241014,134100,98152510,5370,5370,5370,5370,0
|
|
20241014,134000,98152510,5370,5370,5370,5370,0
|
|
20241014,133900,98152510,5370,5370,5370,5370,0
|
|
20241014,133800,98152510,5370,5370,5370,5370,0
|
|
20241014,133700,98152510,5370,5370,5370,5370,0
|
|
20241014,133600,98152510,5370,5370,5370,5370,0
|
|
20241014,133500,98152510,5370,5370,5370,5370,0
|
|
20241014,133400,98152510,5370,5370,5370,5370,0
|
|
20241014,133300,98152510,5370,5370,5370,5370,0
|
|
20241014,133200,98152510,5370,5370,5370,5370,0
|
|
20241014,133100,98152510,5370,5370,5370,5370,0
|
|
20241014,133000,98152510,5370,5370,5370,5370,0
|
|
20241014,132900,98152510,5370,5370,5370,5370,0
|
|
20241014,132800,98152510,5370,5370,5370,5370,0
|
|
20241014,132700,98152510,5370,5370,5370,5370,0
|
|
20241014,132600,98152510,5370,5370,5370,5370,1
|
|
20241014,132500,98147140,5350,5350,5350,5350,0
|
|
20241014,132400,98147140,5350,5350,5350,5350,0
|
|
20241014,132300,98147140,5350,5350,5350,5350,0
|
|
20241014,132200,98147140,5350,5350,5350,5350,0
|
|
20241014,132100,98147140,5350,5350,5350,5350,0
|
|
20241014,132000,98147140,5350,5350,5350,5350,0
|
|
20241014,131900,98147140,5350,5350,5350,5350,0
|
|
20241014,131800,98147140,5350,5350,5350,5350,0
|
|
20241014,131700,98147140,5350,5350,5350,5350,0
|
|
20241014,131600,98147140,5350,5350,5350,5350,200
|
|
20241014,131500,97077140,5350,5350,5350,5350,0
|
|
20241014,131400,97077140,5350,5350,5350,5350,1000
|
|
20241014,131300,91727140,5330,5330,5330,5330,0
|
|
20241014,131200,91727140,5330,5330,5330,5330,5
|
|
20241014,131100,91700490,5350,5350,5350,5350,0
|
|
20241014,131000,91700490,5350,5350,5350,5350,0
|
|
20241014,130900,91700490,5350,5350,5350,5350,0
|
|
20241014,130800,91700490,5350,5350,5350,5350,0
|
|
20241014,130700,91700490,5350,5350,5350,5350,0
|
|
20241014,130600,91700490,5350,5350,5350,5350,0
|
|
20241014,130500,91700490,5350,5350,5350,5350,0
|
|
20241014,130400,91700490,5350,5350,5350,5350,0
|
|
20241014,130300,91700490,5350,5350,5350,5350,0
|
|
20241014,130200,91700490,5350,5350,5350,5350,0
|
|
20241014,130100,91700490,5350,5350,5350,5350,300
|
|
20241014,130000,90095490,5350,5350,5350,5350,0
|
|
20241014,125900,90095490,5350,5350,5350,5350,5
|
|
20241014,125800,90068740,5330,5330,5330,5330,0
|
|
20241014,125700,90068740,5330,5330,5330,5330,1
|
|
20241014,125600,90063410,5340,5340,5340,5340,0
|
|
20241014,125500,90063410,5340,5340,5340,5340,10
|
|
20241014,125400,90010010,5340,5340,5350,5340,50
|
|
20241014,125300,89742910,5340,5340,5340,5340,0
|
|
20241014,125200,89742910,5340,5340,5340,5340,0
|
|
20241014,125100,89742910,5340,5340,5340,5340,0
|
|
20241014,125000,89742910,5340,5340,5340,5340,0
|
|
20241014,124900,89742910,5340,5340,5340,5340,0
|
|
20241014,124800,89742910,5340,5340,5340,5340,105
|
|
20241014,124700,89182210,5340,5340,5340,5340,0
|
|
20241014,124600,89182210,5340,5340,5340,5340,0
|
|
20241014,124500,89182210,5340,5340,5340,5340,0
|
|
20241014,124400,89182210,5340,5340,5340,5340,0
|
|
20241014,124300,89182210,5340,5340,5340,5340,0
|
|
20241014,124200,89182210,5340,5340,5340,5340,0
|
|
20241014,124100,89182210,5340,5340,5340,5340,0
|
|
20241014,124000,89182210,5340,5340,5340,5340,0
|
|
20241014,123900,89182210,5340,5340,5340,5340,0
|
|
20241014,123800,89182210,5340,5340,5340,5340,0
|
|
20241014,123700,89182210,5340,5340,5340,5340,0
|
|
20241014,123600,89182210,5340,5340,5340,5340,0
|
|
20241014,123500,89182210,5340,5340,5340,5340,0
|
|
20241014,123400,89182210,5340,5340,5340,5340,0
|
|
20241014,123300,89182210,5340,5340,5340,5340,0
|
|
20241014,123200,89182210,5340,5340,5340,5340,2
|
|
20241014,123100,89171530,5350,5350,5350,5350,0
|
|
20241014,123000,89171530,5350,5350,5350,5350,0
|
|
20241014,122900,89171530,5350,5350,5350,5350,28
|
|
20241014,122800,89021730,5350,5350,5350,5350,0
|
|
20241014,122700,89021730,5350,5350,5350,5350,0
|
|
20241014,122600,89021730,5350,5350,5350,5350,0
|
|
20241014,122500,89021730,5350,5350,5350,5350,0
|
|
20241014,122400,89021730,5350,5350,5350,5350,0
|
|
20241014,122300,89021730,5350,5350,5350,5350,0
|
|
20241014,122200,89021730,5350,5350,5350,5350,5
|
|
20241014,122100,88994980,5350,5350,5350,5350,0
|
|
20241014,122000,88994980,5350,5350,5350,5350,0
|
|
20241014,121900,88994980,5350,5350,5350,5350,0
|
|
20241014,121800,88994980,5350,5350,5350,5350,0
|
|
20241014,121700,88994980,5350,5350,5350,5350,0
|
|
20241014,121600,88994980,5350,5350,5350,5350,0
|
|
20241014,121500,88994980,5350,5350,5350,5350,0
|
|
20241014,121400,88994980,5350,5350,5350,5350,0
|
|
20241014,121300,88994980,5350,5350,5350,5350,0
|
|
20241014,121200,88994980,5350,5350,5350,5350,0
|
|
20241014,121100,88994980,5350,5350,5350,5350,100
|
|
20241014,121000,88459980,5350,5350,5350,5350,0
|
|
20241014,120900,88459980,5350,5350,5350,5350,0
|
|
20241014,120800,88459980,5350,5350,5350,5350,0
|
|
20241014,120700,88459980,5350,5350,5350,5350,0
|
|
20241014,120600,88459980,5350,5350,5350,5350,0
|
|
20241014,120500,88459980,5350,5350,5350,5350,0
|
|
20241014,120400,88459980,5350,5350,5350,5350,0
|
|
20241014,120300,88459980,5350,5350,5350,5350,0
|
|
20241014,120200,88459980,5350,5350,5350,5350,0
|
|
20241014,120100,88459980,5350,5350,5350,5350,0
|
|
20241014,120000,88459980,5350,5350,5350,5350,1
|
|
20241014,115900,88454630,5330,5330,5330,5330,0
|
|
20241014,115800,88454630,5330,5330,5330,5330,0
|
|
20241014,115700,88454630,5330,5330,5330,5330,0
|
|
20241014,115600,88454630,5330,5330,5330,5330,0
|
|
20241014,115500,88454630,5330,5330,5330,5330,0
|
|
20241014,115400,88454630,5330,5330,5330,5330,0
|
|
20241014,115300,88454630,5330,5340,5340,5330,4
|
|
20241014,115200,88433300,5330,5330,5330,5330,0
|
|
20241014,115100,88433300,5330,5330,5330,5330,0
|
|
20241014,115000,88433300,5330,5330,5330,5330,0
|
|
20241014,114900,88433300,5330,5330,5330,5330,0
|
|
20241014,114800,88433300,5330,5330,5330,5330,0
|
|
20241014,114700,88433300,5330,5330,5330,5330,0
|
|
20241014,114600,88433300,5330,5330,5330,5330,0
|
|
20241014,114500,88433300,5330,5330,5330,5330,0
|
|
20241014,114400,88433300,5330,5330,5330,5330,0
|
|
20241014,114300,88433300,5330,5330,5330,5330,0
|
|
20241014,114200,88433300,5330,5330,5330,5330,0
|
|
20241014,114100,88433300,5330,5330,5330,5330,0
|
|
20241014,114000,88433300,5330,5330,5330,5330,0
|
|
20241014,113900,88433300,5330,5350,5350,5330,20
|
|
20241014,113800,88326420,5340,5340,5340,5340,0
|
|
20241014,113700,88326420,5340,5340,5340,5340,0
|
|
20241014,113600,88326420,5340,5340,5340,5340,0
|
|
20241014,113500,88326420,5340,5340,5340,5340,0
|
|
20241014,113400,88326420,5340,5340,5340,5340,0
|
|
20241014,113300,88326420,5340,5340,5340,5340,0
|
|
20241014,113200,88326420,5340,5340,5340,5340,0
|
|
20241014,113100,88326420,5340,5340,5340,5340,0
|
|
20241014,113000,88326420,5340,5340,5340,5340,0
|
|
20241014,112900,88326420,5340,5340,5340,5340,0
|
|
20241014,112800,88326420,5340,5340,5340,5340,0
|
|
20241014,112700,88326420,5340,5340,5340,5340,6
|
|
20241014,112600,88294380,5340,5340,5340,5340,0
|
|
20241014,112500,88294380,5340,5340,5340,5340,0
|
|
20241014,112400,88294380,5340,5340,5340,5340,5
|
|
20241014,112300,88267680,5340,5340,5340,5340,1
|
|
20241014,112200,88262340,5340,5340,5340,5340,1
|
|
20241014,112100,88257000,5340,5340,5340,5340,0
|
|
20241014,112000,88257000,5340,5340,5340,5340,0
|
|
20241014,111900,88257000,5340,5340,5340,5340,4
|
|
20241014,111800,88235640,5340,5340,5340,5340,0
|
|
20241014,111700,88235640,5340,5360,5360,5340,620
|
|
20241014,111600,84918830,5360,5360,5360,5360,0
|
|
20241014,111500,84918830,5360,5360,5360,5360,0
|
|
20241014,111400,84918830,5360,5360,5360,5360,0
|
|
20241014,111300,84918830,5360,5360,5360,5360,0
|
|
20241014,111200,84918830,5360,5360,5360,5360,0
|
|
20241014,111100,84918830,5360,5360,5360,5360,0
|
|
20241014,111000,84918830,5360,5360,5360,5360,0
|
|
20241014,110900,84918830,5360,5360,5360,5360,0
|
|
20241014,110800,84918830,5360,5360,5360,5360,0
|
|
20241014,110700,84918830,5360,5360,5360,5360,0
|
|
20241014,110600,84918830,5360,5360,5360,5360,0
|
|
20241014,110500,84918830,5360,5360,5360,5360,0
|
|
20241014,110400,84918830,5360,5360,5360,5360,0
|
|
20241014,110300,84918830,5360,5360,5360,5360,1
|
|
20241014,110200,84913470,5350,5350,5350,5350,0
|
|
20241014,110100,84913470,5350,5350,5350,5350,0
|
|
20241014,110000,84913470,5350,5350,5350,5350,0
|
|
20241014,105900,84913470,5350,5350,5350,5350,0
|
|
20241014,105800,84913470,5350,5390,5390,5350,2500
|
|
20241014,105700,71500880,5390,5390,5390,5390,1
|
|
20241014,105600,71495490,5380,5380,5380,5380,0
|
|
20241014,105500,71495490,5380,5380,5380,5380,0
|
|
20241014,105400,71495490,5380,5380,5380,5380,0
|
|
20241014,105300,71495490,5380,5380,5380,5380,0
|
|
20241014,105200,71495490,5380,5380,5380,5380,1
|
|
20241014,105100,71490110,5380,5380,5380,5380,0
|
|
20241014,105000,71490110,5380,5380,5380,5380,0
|
|
20241014,104900,71490110,5380,5380,5380,5380,0
|
|
20241014,104800,71490110,5380,5380,5380,5380,0
|
|
20241014,104700,71490110,5380,5380,5380,5380,0
|
|
20241014,104600,71490110,5380,5380,5380,5380,1
|
|
20241014,104500,71484730,5380,5380,5380,5380,0
|
|
20241014,104400,71484730,5380,5380,5380,5380,0
|
|
20241014,104300,71484730,5380,5380,5380,5380,0
|
|
20241014,104200,71484730,5380,5380,5380,5380,0
|
|
20241014,104100,71484730,5380,5380,5380,5380,1
|
|
20241014,104000,71479350,5380,5380,5380,5380,0
|
|
20241014,103900,71479350,5380,5380,5380,5380,0
|
|
20241014,103800,71479350,5380,5380,5380,5380,0
|
|
20241014,103700,71479350,5380,5380,5380,5380,0
|
|
20241014,103600,71479350,5380,5380,5380,5380,0
|
|
20241014,103500,71479350,5380,5380,5380,5380,1
|
|
20241014,103400,71473970,5380,5380,5380,5380,0
|
|
20241014,103300,71473970,5380,5380,5380,5380,0
|
|
20241014,103200,71473970,5380,5390,5390,5380,1000
|
|
20241014,103100,66091980,5390,5390,5390,5390,0
|
|
20241014,103000,66091980,5390,5390,5390,5390,0
|
|
20241014,102900,66091980,5390,5390,5390,5390,1
|
|
20241014,102800,66086590,5390,5390,5390,5390,0
|
|
20241014,102700,66086590,5390,5390,5390,5390,0
|
|
20241014,102600,66086590,5390,5390,5390,5390,0
|
|
20241014,102500,66086590,5390,5390,5390,5390,0
|
|
20241014,102400,66086590,5390,5390,5390,5390,1
|
|
20241014,102300,66081200,5380,5380,5380,5380,0
|
|
20241014,102200,66081200,5380,5380,5380,5380,0
|
|
20241014,102100,66081200,5380,5380,5380,5380,0
|
|
20241014,102000,66081200,5380,5380,5380,5380,0
|
|
20241014,101900,66081200,5380,5380,5380,5380,382
|
|
20241014,101800,64026040,5380,5380,5380,5380,1
|
|
20241014,101700,64020660,5380,5380,5380,5380,0
|
|
20241014,101600,64020660,5380,5380,5380,5380,0
|
|
20241014,101500,64020660,5380,5380,5380,5380,0
|
|
20241014,101400,64020660,5380,5380,5380,5380,0
|
|
20241014,101300,64020660,5380,5380,5380,5380,0
|
|
20241014,101200,64020660,5380,5380,5380,5380,1
|
|
20241014,101100,64015280,5410,5410,5410,5410,230
|
|
20241014,101000,62770980,5380,5380,5380,5380,0
|
|
20241014,100900,62770980,5380,5380,5380,5380,0
|
|
20241014,100800,62770980,5380,5380,5380,5380,0
|
|
20241014,100700,62770980,5380,5380,5380,5380,1
|
|
20241014,100600,62765600,5380,5380,5380,5380,0
|
|
20241014,100500,62765600,5380,5380,5380,5380,0
|
|
20241014,100400,62765600,5380,5380,5380,5380,0
|
|
20241014,100300,62765600,5380,5380,5380,5380,0
|
|
20241014,100200,62765600,5380,5380,5380,5380,0
|
|
20241014,100100,62765600,5380,5380,5380,5380,1
|
|
20241014,100000,62760220,5390,5390,5390,5390,0
|
|
20241014,095900,62760220,5390,5390,5390,5390,0
|
|
20241014,095800,62760220,5390,5390,5390,5390,1378
|
|
20241014,095700,55332800,5390,5390,5390,5390,0
|
|
20241014,095600,55332800,5390,5390,5390,5390,0
|
|
20241014,095500,55332800,5390,5390,5390,5390,1
|
|
20241014,095400,55327410,5410,5410,5410,5410,0
|
|
20241014,095300,55327410,5410,5410,5410,5410,0
|
|
20241014,095200,55327410,5410,5410,5410,5410,0
|
|
20241014,095100,55327410,5410,5410,5410,5410,0
|
|
20241014,095000,55327410,5410,5410,5410,5410,1
|
|
20241014,094900,55322000,5400,5420,5420,5400,3000
|
|
20241014,094800,39101570,5450,5450,5450,5450,0
|
|
20241014,094700,39101570,5450,5450,5450,5450,0
|
|
20241014,094600,39101570,5450,5450,5450,5450,1
|
|
20241014,094500,39096120,5420,5420,5420,5420,0
|
|
20241014,094400,39096120,5420,5420,5420,5420,1
|
|
20241014,094300,39090700,5410,5410,5410,5410,0
|
|
20241014,094200,39090700,5410,5410,5410,5410,0
|
|
20241014,094100,39090700,5410,5410,5410,5410,0
|
|
20241014,094000,39090700,5410,5410,5410,5410,0
|
|
20241014,093900,39090700,5410,5450,5450,5410,3972
|
|
20241014,093800,17548260,5450,5450,5450,5450,1
|
|
20241014,093700,17542810,5440,5440,5440,5440,0
|
|
20241014,093600,17542810,5440,5440,5440,5440,0
|
|
20241014,093500,17542810,5440,5440,5440,5440,0
|
|
20241014,093400,17542810,5440,5440,5440,5440,0
|
|
20241014,093300,17542810,5440,5440,5440,5440,1
|
|
20241014,093200,17537370,5440,5440,5440,5440,0
|
|
20241014,093100,17537370,5440,5440,5440,5440,0
|
|
20241014,093000,17537370,5440,5440,5440,5440,300
|
|
20241014,092900,15905370,5440,5440,5440,5440,0
|
|
20241014,092800,15905370,5440,5440,5440,5440,0
|
|
20241014,092700,15905370,5440,5440,5440,5440,21
|
|
20241014,092600,15791130,5450,5450,5450,5450,0
|
|
20241014,092500,15791130,5450,5450,5450,5450,0
|
|
20241014,092400,15791130,5450,5450,5450,5450,0
|
|
20241014,092300,15791130,5450,5450,5450,5450,0
|
|
20241014,092200,15791130,5450,5450,5450,5450,1
|
|
20241014,092100,15785680,5450,5450,5450,5450,0
|
|
20241014,092000,15785680,5450,5450,5450,5450,0
|
|
20241014,091900,15785680,5450,5450,5450,5450,0
|
|
20241014,091800,15785680,5450,5450,5450,5450,4
|
|
20241014,091700,15763880,5450,5450,5450,5450,0
|
|
20241014,091600,15763880,5450,5440,5450,5440,500
|
|
20241014,091500,13038900,5450,5450,5450,5450,100
|
|
20241014,091400,12493900,5450,5450,5450,5450,0
|
|
20241014,091300,12493900,5450,5440,5450,5440,65
|
|
20241014,091200,12140200,5450,5440,5450,5440,321
|
|
20241014,091100,10390760,5440,5440,5440,5440,0
|
|
20241014,091000,10390760,5440,5440,5440,5440,342
|
|
20241014,090900,8530280,5440,5440,5440,5440,100
|
|
20241014,090800,7986280,5440,5440,5440,5440,0
|
|
20241014,090700,7986280,5440,5440,5440,5440,0
|
|
20241014,090600,7986280,5440,5440,5440,5440,0
|
|
20241014,090500,7986280,5440,5410,5440,5410,1282
|
|
20241014,090400,1050540,5410,5410,5410,5410,142
|
|
20241014,090300,282320,5410,5410,5410,5410,0
|
|
20241014,090200,282320,5410,5410,5410,5410,0
|
|
20241014,090100,282320,5410,5420,5420,5410,19
|
|
20241014,090000,179350,5430,5440,5440,5430,33
|