589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,184600,26650870,5370,5370,5370,5370,120
|
|
20241015,184500,26650870,5370,5370,5370,5370,0
|
|
20241015,184400,26650870,5370,5370,5370,5370,0
|
|
20241015,184300,26650870,5370,5370,5370,5370,0
|
|
20241015,184200,26650870,5370,5370,5370,5370,0
|
|
20241015,184100,26650870,5370,5370,5370,5370,0
|
|
20241015,184000,26650870,5370,5370,5370,5370,0
|
|
20241015,183900,26650870,5370,5370,5370,5370,0
|
|
20241015,183800,26650870,5370,5370,5370,5370,0
|
|
20241015,183700,26650870,5370,5370,5370,5370,0
|
|
20241015,183600,26650870,5370,5370,5370,5370,0
|
|
20241015,183500,26650870,5370,5370,5370,5370,0
|
|
20241015,183400,26650870,5370,5370,5370,5370,0
|
|
20241015,183300,26650870,5370,5370,5370,5370,0
|
|
20241015,183200,26650870,5370,5370,5370,5370,0
|
|
20241015,183100,26650870,5370,5370,5370,5370,0
|
|
20241015,183000,26650870,5370,5370,5370,5370,0
|
|
20241015,182900,26650870,5370,5370,5370,5370,0
|
|
20241015,182800,26650870,5370,5370,5370,5370,0
|
|
20241015,182700,26650870,5370,5370,5370,5370,0
|
|
20241015,182600,26650870,5370,5370,5370,5370,0
|
|
20241015,182500,26650870,5370,5370,5370,5370,0
|
|
20241015,182400,26650870,5370,5370,5370,5370,0
|
|
20241015,182300,26650870,5370,5370,5370,5370,0
|
|
20241015,182200,26650870,5370,5370,5370,5370,0
|
|
20241015,182100,26650870,5370,5370,5370,5370,0
|
|
20241015,182000,26650870,5370,5370,5370,5370,0
|
|
20241015,181900,26650870,5370,5370,5370,5370,0
|
|
20241015,181800,26650870,5370,5370,5370,5370,0
|
|
20241015,181700,26650870,5370,5370,5370,5370,0
|
|
20241015,181600,26650870,5370,5370,5370,5370,120
|
|
20241015,181500,26650870,5370,5370,5370,5370,0
|
|
20241015,181400,26650870,5370,5370,5370,5370,0
|
|
20241015,181300,26650870,5370,5370,5370,5370,0
|
|
20241015,181200,26650870,5370,5370,5370,5370,0
|
|
20241015,181100,26650870,5370,5370,5370,5370,0
|
|
20241015,181000,26650870,5370,5370,5370,5370,0
|
|
20241015,180900,26650870,5370,5370,5370,5370,0
|
|
20241015,180800,26650870,5370,5370,5370,5370,0
|
|
20241015,180700,26650870,5370,5370,5370,5370,0
|
|
20241015,180600,26650870,5370,5370,5370,5370,0
|
|
20241015,180500,26650870,5370,5370,5370,5370,0
|
|
20241015,180400,26650870,5370,5370,5370,5370,0
|
|
20241015,180300,26650870,5370,5370,5370,5370,0
|
|
20241015,180200,26650870,5370,5370,5370,5370,0
|
|
20241015,180100,26650870,5370,5370,5370,5370,0
|
|
20241015,180000,26650870,5370,5370,5370,5370,0
|
|
20241015,175900,26650870,5370,5370,5370,5370,0
|
|
20241015,175800,26650870,5370,5370,5370,5370,0
|
|
20241015,175700,26650870,5370,5370,5370,5370,0
|
|
20241015,175600,26650870,5370,5370,5370,5370,0
|
|
20241015,175500,26650870,5370,5370,5370,5370,0
|
|
20241015,175400,26650870,5370,5370,5370,5370,0
|
|
20241015,175300,26650870,5370,5370,5370,5370,0
|
|
20241015,175200,26650870,5370,5370,5370,5370,0
|
|
20241015,175100,26650870,5370,5370,5370,5370,0
|
|
20241015,175000,26650870,5370,5370,5370,5370,0
|
|
20241015,174900,26650870,5370,5370,5370,5370,0
|
|
20241015,174800,26650870,5370,5370,5370,5370,0
|
|
20241015,174700,26650870,5370,5370,5370,5370,0
|
|
20241015,174600,26650870,5370,5370,5370,5370,120
|
|
20241015,174500,26650870,5370,5370,5370,5370,0
|
|
20241015,174400,26650870,5370,5370,5370,5370,0
|
|
20241015,174300,26650870,5370,5370,5370,5370,0
|
|
20241015,174200,26650870,5370,5370,5370,5370,0
|
|
20241015,174100,26650870,5370,5370,5370,5370,0
|
|
20241015,174000,26650870,5370,5370,5370,5370,0
|
|
20241015,173900,26650870,5370,5370,5370,5370,0
|
|
20241015,173800,26650870,5370,5370,5370,5370,0
|
|
20241015,173700,26650870,5370,5370,5370,5370,0
|
|
20241015,173600,26650870,5370,5370,5370,5370,0
|
|
20241015,173500,26650870,5370,5370,5370,5370,0
|
|
20241015,173400,26650870,5370,5370,5370,5370,0
|
|
20241015,173300,26650870,5370,5370,5370,5370,0
|
|
20241015,173200,26650870,5370,5370,5370,5370,0
|
|
20241015,173100,26650870,5370,5370,5370,5370,0
|
|
20241015,173000,26650870,5370,5370,5370,5370,0
|
|
20241015,172900,26650870,5370,5370,5370,5370,0
|
|
20241015,172800,26650870,5370,5370,5370,5370,0
|
|
20241015,172700,26650870,5370,5370,5370,5370,0
|
|
20241015,172600,26650870,5370,5370,5370,5370,0
|
|
20241015,172500,26650870,5370,5370,5370,5370,0
|
|
20241015,172400,26650870,5370,5370,5370,5370,0
|
|
20241015,172300,26650870,5370,5370,5370,5370,0
|
|
20241015,172200,26650870,5370,5370,5370,5370,0
|
|
20241015,172100,26650870,5370,5370,5370,5370,0
|
|
20241015,172000,26650870,5370,5370,5370,5370,0
|
|
20241015,171900,26650870,5370,5370,5370,5370,0
|
|
20241015,171800,26650870,5370,5370,5370,5370,0
|
|
20241015,171700,26650870,5370,5370,5370,5370,0
|
|
20241015,171600,26650870,5370,5370,5370,5370,120
|
|
20241015,171500,26650870,5370,5370,5370,5370,0
|
|
20241015,171400,26650870,5370,5370,5370,5370,0
|
|
20241015,171300,26650870,5370,5370,5370,5370,0
|
|
20241015,171200,26650870,5370,5370,5370,5370,0
|
|
20241015,171100,26650870,5370,5370,5370,5370,0
|
|
20241015,171000,26650870,5370,5370,5370,5370,0
|
|
20241015,170900,26650870,5370,5370,5370,5370,0
|
|
20241015,170800,26650870,5370,5370,5370,5370,0
|
|
20241015,170700,26650870,5370,5370,5370,5370,0
|
|
20241015,170600,26650870,5370,5370,5370,5370,0
|
|
20241015,170500,26650870,5370,5370,5370,5370,0
|
|
20241015,170400,26650870,5370,5370,5370,5370,0
|
|
20241015,170300,26650870,5370,5370,5370,5370,0
|
|
20241015,170200,26650870,5370,5370,5370,5370,0
|
|
20241015,170100,26650870,5370,5370,5370,5370,0
|
|
20241015,170000,26650870,5370,5370,5370,5370,0
|
|
20241015,165900,26650870,5370,5370,5370,5370,0
|
|
20241015,165800,26650870,5370,5370,5370,5370,0
|
|
20241015,165700,26650870,5370,5370,5370,5370,0
|
|
20241015,165600,26650870,5370,5370,5370,5370,0
|
|
20241015,165500,26650870,5370,5370,5370,5370,0
|
|
20241015,165400,26650870,5370,5370,5370,5370,0
|
|
20241015,165300,26650870,5370,5370,5370,5370,0
|
|
20241015,165200,26650870,5370,5370,5370,5370,0
|
|
20241015,165100,26650870,5370,5370,5370,5370,0
|
|
20241015,165000,26650870,5370,5370,5370,5370,0
|
|
20241015,164900,26650870,5370,5370,5370,5370,0
|
|
20241015,164800,26650870,5370,5370,5370,5370,0
|
|
20241015,164700,26650870,5370,5370,5370,5370,0
|
|
20241015,164600,26650870,5370,5370,5370,5370,120
|
|
20241015,164500,26650870,5370,5370,5370,5370,0
|
|
20241015,164400,26650870,5370,5370,5370,5370,0
|
|
20241015,164300,26650870,5370,5370,5370,5370,0
|
|
20241015,164200,26650870,5370,5370,5370,5370,0
|
|
20241015,164100,26650870,5370,5370,5370,5370,0
|
|
20241015,164000,26650870,5370,5370,5370,5370,0
|
|
20241015,163900,26650870,5370,5370,5370,5370,0
|
|
20241015,163800,26650870,5370,5370,5370,5370,0
|
|
20241015,163700,26650870,5370,5370,5370,5370,0
|
|
20241015,163600,26650870,5370,5370,5370,5370,0
|
|
20241015,163500,26650870,5370,5370,5370,5370,0
|
|
20241015,163400,26650870,5370,5370,5370,5370,0
|
|
20241015,163300,26650870,5370,5370,5370,5370,0
|
|
20241015,163200,26650870,5370,5370,5370,5370,0
|
|
20241015,163100,26650870,5370,5370,5370,5370,0
|
|
20241015,163000,26650870,5370,5370,5370,5370,0
|
|
20241015,162900,26650870,5370,5370,5370,5370,0
|
|
20241015,162800,26650870,5370,5370,5370,5370,0
|
|
20241015,162700,26650870,5370,5370,5370,5370,0
|
|
20241015,162600,26650870,5370,5370,5370,5370,0
|
|
20241015,162500,26650870,5370,5370,5370,5370,0
|
|
20241015,162400,26650870,5370,5370,5370,5370,0
|
|
20241015,162300,26650870,5370,5370,5370,5370,0
|
|
20241015,162200,26650870,5370,5370,5370,5370,0
|
|
20241015,162100,26650870,5370,5370,5370,5370,0
|
|
20241015,162000,26650870,5370,5370,5370,5370,0
|
|
20241015,161900,26650870,5370,5370,5370,5370,0
|
|
20241015,161800,26650870,5370,5370,5370,5370,0
|
|
20241015,161700,26650870,5370,5370,5370,5370,0
|
|
20241015,161600,26650870,5370,5370,5370,5370,120
|
|
20241015,161500,26650870,5370,5370,5370,5370,0
|
|
20241015,161400,26650870,5370,5370,5370,5370,0
|
|
20241015,161300,26650870,5370,5370,5370,5370,0
|
|
20241015,161200,26650870,5370,5370,5370,5370,0
|
|
20241015,161100,26650870,5370,5370,5370,5370,0
|
|
20241015,161000,26650870,5370,5370,5370,5370,0
|
|
20241015,160900,26650870,5370,5370,5370,5370,0
|
|
20241015,160800,26650870,5370,5370,5370,5370,0
|
|
20241015,160700,26650870,5370,5370,5370,5370,0
|
|
20241015,160600,26650870,5370,5370,5370,5370,0
|
|
20241015,160500,26650870,5370,5370,5370,5370,0
|
|
20241015,160400,26650870,5370,5370,5370,5370,0
|
|
20241015,160300,26650870,5370,5370,5370,5370,0
|
|
20241015,160200,26650870,5370,5370,5370,5370,0
|
|
20241015,160100,26650870,5370,5370,5370,5370,0
|
|
20241015,160000,26650870,5370,5370,5370,5370,0
|
|
20241015,155900,26650870,5370,5370,5370,5370,0
|
|
20241015,155800,26650870,5370,5370,5370,5370,0
|
|
20241015,155700,26650870,5370,5370,5370,5370,0
|
|
20241015,155600,26650870,5370,5370,5370,5370,0
|
|
20241015,155500,26650870,5370,5370,5370,5370,0
|
|
20241015,155400,26650870,5370,5370,5370,5370,0
|
|
20241015,155300,26650870,5370,5370,5370,5370,0
|
|
20241015,155200,26650870,5370,5370,5370,5370,0
|
|
20241015,155100,26650870,5370,5370,5370,5370,0
|
|
20241015,155000,26650870,5370,5370,5370,5370,0
|
|
20241015,154900,26650870,5370,5370,5370,5370,0
|
|
20241015,154800,26650870,5370,5370,5370,5370,0
|
|
20241015,154700,26650870,5370,5370,5370,5370,0
|
|
20241015,154600,26650870,5370,5370,5370,5370,120
|
|
20241015,154500,26650870,5370,5370,5370,5370,0
|
|
20241015,154400,26650870,5370,5370,5370,5370,0
|
|
20241015,154300,26650870,5370,5370,5370,5370,0
|
|
20241015,154200,26650870,5370,5370,5370,5370,0
|
|
20241015,154100,26650870,5370,5370,5370,5370,0
|
|
20241015,154000,26650870,5370,5370,5370,5370,0
|
|
20241015,153900,26650870,5370,5370,5370,5370,0
|
|
20241015,153800,26650870,5370,5370,5370,5370,0
|
|
20241015,153700,26650870,5370,5370,5370,5370,0
|
|
20241015,153600,26650870,5370,5370,5370,5370,0
|
|
20241015,153500,26650870,5370,5370,5370,5370,0
|
|
20241015,153400,26650870,5370,5370,5370,5370,0
|
|
20241015,153300,26650870,5370,5370,5370,5370,0
|
|
20241015,153200,26650870,5370,5370,5370,5370,0
|
|
20241015,153100,26650870,5370,5370,5370,5370,0
|
|
20241015,153000,26650870,5370,5370,5370,5370,120
|
|
20241015,152900,26006470,5330,5330,5330,5330,0
|
|
20241015,152800,26006470,5330,5330,5330,5330,0
|
|
20241015,152700,26006470,5330,5330,5330,5330,0
|
|
20241015,152600,26006470,5330,5330,5330,5330,0
|
|
20241015,152500,26006470,5330,5330,5330,5330,0
|
|
20241015,152400,26006470,5330,5330,5330,5330,0
|
|
20241015,152300,26006470,5330,5330,5330,5330,0
|
|
20241015,152200,26006470,5330,5330,5330,5330,0
|
|
20241015,152100,26006470,5330,5330,5330,5330,0
|
|
20241015,152000,26006470,5330,5330,5330,5330,0
|
|
20241015,151900,26006470,5330,5330,5330,5330,0
|
|
20241015,151800,26006470,5330,5330,5330,5330,2
|
|
20241015,151700,25995810,5340,5340,5340,5340,0
|
|
20241015,151600,25995810,5340,5340,5340,5340,0
|
|
20241015,151500,25995810,5340,5340,5340,5340,0
|
|
20241015,151400,25995810,5340,5340,5340,5340,0
|
|
20241015,151300,25995810,5340,5340,5340,5340,0
|
|
20241015,151200,25995810,5340,5340,5340,5340,1
|
|
20241015,151100,25990470,5340,5340,5340,5340,1
|
|
20241015,151000,25985130,5320,5320,5320,5320,1
|
|
20241015,150900,25979810,5400,5400,5400,5400,0
|
|
20241015,150800,25979810,5400,5400,5400,5400,0
|
|
20241015,150700,25979810,5400,5330,5400,5330,500
|
|
20241015,150600,23290720,5330,5330,5330,5330,0
|
|
20241015,150500,23290720,5330,5330,5330,5330,0
|
|
20241015,150400,23290720,5330,5330,5330,5330,0
|
|
20241015,150300,23290720,5330,5330,5330,5330,0
|
|
20241015,150200,23290720,5330,5330,5330,5330,0
|
|
20241015,150100,23290720,5330,5330,5330,5330,2
|
|
20241015,150000,23280060,5340,5340,5340,5340,0
|
|
20241015,145900,23280060,5340,5340,5340,5340,0
|
|
20241015,145800,23280060,5340,5340,5340,5340,0
|
|
20241015,145700,23280060,5340,5340,5340,5340,0
|
|
20241015,145600,23280060,5340,5340,5340,5340,0
|
|
20241015,145500,23280060,5340,5340,5340,5340,0
|
|
20241015,145400,23280060,5340,5340,5340,5340,200
|
|
20241015,145300,22212060,5340,5340,5340,5340,4
|
|
20241015,145200,22190700,5350,5350,5350,5350,0
|
|
20241015,145100,22190700,5350,5280,5350,5280,600
|
|
20241015,145000,18985850,5270,5270,5270,5270,0
|
|
20241015,144900,18985850,5270,5270,5270,5270,0
|
|
20241015,144800,18985850,5270,5270,5270,5270,0
|
|
20241015,144700,18985850,5270,5270,5270,5270,0
|
|
20241015,144600,18985850,5270,5270,5270,5270,0
|
|
20241015,144500,18985850,5270,5270,5270,5270,0
|
|
20241015,144400,18985850,5270,5270,5270,5270,0
|
|
20241015,144300,18985850,5270,5270,5270,5270,0
|
|
20241015,144200,18985850,5270,5270,5270,5270,0
|
|
20241015,144100,18985850,5270,5270,5270,5270,0
|
|
20241015,144000,18985850,5270,5270,5270,5270,0
|
|
20241015,143900,18985850,5270,5270,5270,5270,76
|
|
20241015,143800,18585330,5270,5270,5270,5270,0
|
|
20241015,143700,18585330,5270,5270,5270,5270,0
|
|
20241015,143600,18585330,5270,5270,5270,5270,0
|
|
20241015,143500,18585330,5270,5270,5270,5270,0
|
|
20241015,143400,18585330,5270,5270,5270,5270,9
|
|
20241015,143300,18537900,5290,5290,5290,5290,0
|
|
20241015,143200,18537900,5290,5290,5290,5290,0
|
|
20241015,143100,18537900,5290,5290,5290,5290,0
|
|
20241015,143000,18537900,5290,5290,5290,5290,0
|
|
20241015,142900,18537900,5290,5290,5290,5290,0
|
|
20241015,142800,18537900,5290,5290,5290,5290,0
|
|
20241015,142700,18537900,5290,5290,5290,5290,5
|
|
20241015,142600,18511450,5270,5270,5270,5270,4
|
|
20241015,142500,18490370,5270,5270,5270,5270,0
|
|
20241015,142400,18490370,5270,5270,5270,5270,0
|
|
20241015,142300,18490370,5270,5270,5270,5270,0
|
|
20241015,142200,18490370,5270,5270,5270,5270,0
|
|
20241015,142100,18490370,5270,5270,5270,5270,0
|
|
20241015,142000,18490370,5270,5270,5270,5270,0
|
|
20241015,141900,18490370,5270,5270,5270,5270,0
|
|
20241015,141800,18490370,5270,5270,5270,5270,0
|
|
20241015,141700,18490370,5270,5270,5270,5270,0
|
|
20241015,141600,18490370,5270,5270,5270,5270,0
|
|
20241015,141500,18490370,5270,5270,5270,5270,0
|
|
20241015,141400,18490370,5270,5270,5270,5270,0
|
|
20241015,141300,18490370,5270,5270,5270,5270,0
|
|
20241015,141200,18490370,5270,5270,5270,5270,0
|
|
20241015,141100,18490370,5270,5270,5270,5270,0
|
|
20241015,141000,18490370,5270,5270,5270,5270,0
|
|
20241015,140900,18490370,5270,5270,5270,5270,10
|
|
20241015,140800,18437670,5270,5270,5270,5270,0
|
|
20241015,140700,18437670,5270,5270,5270,5270,0
|
|
20241015,140600,18437670,5270,5270,5270,5270,0
|
|
20241015,140500,18437670,5270,5270,5270,5270,1
|
|
20241015,140400,18432400,5280,5280,5280,5280,0
|
|
20241015,140300,18432400,5280,5280,5280,5280,0
|
|
20241015,140200,18432400,5280,5280,5280,5280,51
|
|
20241015,140100,18163120,5290,5270,5290,5270,52
|
|
20241015,140000,17888480,5270,5270,5270,5270,2
|
|
20241015,135900,17877940,5280,5280,5280,5280,0
|
|
20241015,135800,17877940,5280,5280,5280,5280,0
|
|
20241015,135700,17877940,5280,5280,5280,5280,0
|
|
20241015,135600,17877940,5280,5280,5280,5280,0
|
|
20241015,135500,17877940,5280,5280,5280,5280,0
|
|
20241015,135400,17877940,5280,5280,5280,5280,0
|
|
20241015,135300,17877940,5280,5280,5280,5280,0
|
|
20241015,135200,17877940,5280,5280,5280,5280,0
|
|
20241015,135100,17877940,5280,5280,5280,5280,0
|
|
20241015,135000,17877940,5280,5280,5280,5280,0
|
|
20241015,134900,17877940,5280,5280,5280,5280,0
|
|
20241015,134800,17877940,5280,5280,5280,5280,0
|
|
20241015,134700,17877940,5280,5290,5290,5280,29
|
|
20241015,134600,17724750,5290,5290,5290,5290,0
|
|
20241015,134500,17724750,5290,5290,5290,5290,0
|
|
20241015,134400,17724750,5290,5290,5290,5290,0
|
|
20241015,134300,17724750,5290,5290,5290,5290,0
|
|
20241015,134200,17724750,5290,5290,5290,5290,0
|
|
20241015,134100,17724750,5290,5290,5290,5290,0
|
|
20241015,134000,17724750,5290,5290,5290,5290,0
|
|
20241015,133900,17724750,5290,5290,5290,5290,0
|
|
20241015,133800,17724750,5290,5290,5290,5290,0
|
|
20241015,133700,17724750,5290,5290,5290,5290,0
|
|
20241015,133600,17724750,5290,5280,5290,5280,5
|
|
20241015,133500,17698340,5280,5280,5280,5280,0
|
|
20241015,133400,17698340,5280,5280,5280,5280,0
|
|
20241015,133300,17698340,5280,5280,5280,5280,0
|
|
20241015,133200,17698340,5280,5280,5280,5280,4
|
|
20241015,133100,17677220,5280,5280,5280,5280,0
|
|
20241015,133000,17677220,5280,5280,5280,5280,1
|
|
20241015,132900,17671940,5340,5340,5340,5340,0
|
|
20241015,132800,17671940,5340,5340,5340,5340,0
|
|
20241015,132700,17671940,5340,5340,5340,5340,0
|
|
20241015,132600,17671940,5340,5340,5340,5340,0
|
|
20241015,132500,17671940,5340,5280,5340,5280,2
|
|
20241015,132400,17661320,5340,5270,5340,5270,5
|
|
20241015,132300,17634720,5270,5270,5270,5270,0
|
|
20241015,132200,17634720,5270,5270,5330,5270,8
|
|
20241015,132100,17592440,5260,5260,5260,5260,0
|
|
20241015,132000,17592440,5260,5260,5260,5260,0
|
|
20241015,131900,17592440,5260,5260,5260,5260,0
|
|
20241015,131800,17592440,5260,5260,5260,5260,0
|
|
20241015,131700,17592440,5260,5260,5260,5260,0
|
|
20241015,131600,17592440,5260,5260,5260,5260,0
|
|
20241015,131500,17592440,5260,5260,5260,5260,0
|
|
20241015,131400,17592440,5260,5260,5260,5260,0
|
|
20241015,131300,17592440,5260,5260,5260,5260,0
|
|
20241015,131200,17592440,5260,5260,5260,5260,0
|
|
20241015,131100,17592440,5260,5260,5260,5260,0
|
|
20241015,131000,17592440,5260,5260,5260,5260,0
|
|
20241015,130900,17592440,5260,5260,5260,5260,0
|
|
20241015,130800,17592440,5260,5260,5260,5260,0
|
|
20241015,130700,17592440,5260,5250,5320,5250,610
|
|
20241015,130600,14352800,5260,5260,5260,5260,0
|
|
20241015,130500,14352800,5260,5260,5260,5260,0
|
|
20241015,130400,14352800,5260,5260,5260,5260,0
|
|
20241015,130300,14352800,5260,5260,5260,5260,0
|
|
20241015,130200,14352800,5260,5260,5260,5260,1
|
|
20241015,130100,14347540,5270,5270,5270,5270,0
|
|
20241015,130000,14347540,5270,5270,5270,5270,0
|
|
20241015,125900,14347540,5270,5270,5270,5270,0
|
|
20241015,125800,14347540,5270,5270,5270,5270,0
|
|
20241015,125700,14347540,5270,5270,5270,5270,0
|
|
20241015,125600,14347540,5270,5270,5270,5270,0
|
|
20241015,125500,14347540,5270,5270,5270,5270,0
|
|
20241015,125400,14347540,5270,5270,5270,5270,0
|
|
20241015,125300,14347540,5270,5270,5270,5270,0
|
|
20241015,125200,14347540,5270,5270,5270,5270,0
|
|
20241015,125100,14347540,5270,5270,5270,5270,0
|
|
20241015,125000,14347540,5270,5270,5270,5270,0
|
|
20241015,124900,14347540,5270,5270,5270,5270,0
|
|
20241015,124800,14347540,5270,5270,5270,5270,0
|
|
20241015,124700,14347540,5270,5270,5270,5270,0
|
|
20241015,124600,14347540,5270,5270,5270,5270,0
|
|
20241015,124500,14347540,5270,5270,5270,5270,0
|
|
20241015,124400,14347540,5270,5270,5270,5270,0
|
|
20241015,124300,14347540,5270,5270,5270,5270,0
|
|
20241015,124200,14347540,5270,5270,5270,5270,0
|
|
20241015,124100,14347540,5270,5260,5270,5260,2
|
|
20241015,124000,14337010,5240,5240,5240,5240,0
|
|
20241015,123900,14337010,5240,5240,5240,5240,0
|
|
20241015,123800,14337010,5240,5240,5240,5240,0
|
|
20241015,123700,14337010,5240,5240,5240,5240,0
|
|
20241015,123600,14337010,5240,5240,5240,5240,0
|
|
20241015,123500,14337010,5240,5240,5240,5240,0
|
|
20241015,123400,14337010,5240,5240,5240,5240,0
|
|
20241015,123300,14337010,5240,5240,5240,5240,0
|
|
20241015,123200,14337010,5240,5240,5240,5240,0
|
|
20241015,123100,14337010,5240,5240,5240,5240,0
|
|
20241015,123000,14337010,5240,5240,5240,5240,0
|
|
20241015,122900,14337010,5240,5240,5240,5240,0
|
|
20241015,122800,14337010,5240,5240,5240,5240,0
|
|
20241015,122700,14337010,5240,5240,5240,5240,0
|
|
20241015,122600,14337010,5240,5240,5240,5240,0
|
|
20241015,122500,14337010,5240,5240,5240,5240,0
|
|
20241015,122400,14337010,5240,5240,5240,5240,0
|
|
20241015,122300,14337010,5240,5240,5240,5240,223
|
|
20241015,122200,13168490,5230,5230,5230,5230,0
|
|
20241015,122100,13168490,5230,5230,5230,5230,0
|
|
20241015,122000,13168490,5230,5230,5230,5230,0
|
|
20241015,121900,13168490,5230,5230,5230,5230,0
|
|
20241015,121800,13168490,5230,5230,5230,5230,0
|
|
20241015,121700,13168490,5230,5230,5230,5230,0
|
|
20241015,121600,13168490,5230,5230,5230,5230,0
|
|
20241015,121500,13168490,5230,5230,5230,5230,0
|
|
20241015,121400,13168490,5230,5230,5230,5230,0
|
|
20241015,121300,13168490,5230,5230,5230,5230,0
|
|
20241015,121200,13168490,5230,5230,5230,5230,0
|
|
20241015,121100,13168490,5230,5230,5230,5230,12
|
|
20241015,121000,13105730,5230,5230,5230,5230,0
|
|
20241015,120900,13105730,5230,5230,5230,5230,0
|
|
20241015,120800,13105730,5230,5230,5230,5230,0
|
|
20241015,120700,13105730,5230,5230,5230,5230,0
|
|
20241015,120600,13105730,5230,5230,5230,5230,0
|
|
20241015,120500,13105730,5230,5240,5240,5230,3
|
|
20241015,120400,13090020,5240,5260,5260,5240,500
|
|
20241015,120300,10468070,5260,5260,5260,5260,0
|
|
20241015,120200,10468070,5260,5260,5260,5260,0
|
|
20241015,120100,10468070,5260,5260,5260,5260,0
|
|
20241015,120000,10468070,5260,5260,5260,5260,0
|
|
20241015,115900,10468070,5260,5260,5260,5260,0
|
|
20241015,115800,10468070,5260,5260,5260,5260,0
|
|
20241015,115700,10468070,5260,5260,5260,5260,0
|
|
20241015,115600,10468070,5260,5260,5260,5260,0
|
|
20241015,115500,10468070,5260,5260,5260,5260,0
|
|
20241015,115400,10468070,5260,5260,5260,5260,0
|
|
20241015,115300,10468070,5260,5260,5260,5260,0
|
|
20241015,115200,10468070,5260,5260,5260,5260,0
|
|
20241015,115100,10468070,5260,5260,5260,5260,0
|
|
20241015,115000,10468070,5260,5260,5260,5260,0
|
|
20241015,114900,10468070,5260,5260,5260,5260,0
|
|
20241015,114800,10468070,5260,5260,5260,5260,0
|
|
20241015,114700,10468070,5260,5260,5260,5260,0
|
|
20241015,114600,10468070,5260,5260,5260,5260,0
|
|
20241015,114500,10468070,5260,5260,5260,5260,0
|
|
20241015,114400,10468070,5260,5260,5260,5260,200
|
|
20241015,114300,9416070,5250,5250,5250,5250,1
|
|
20241015,114200,9410820,5240,5270,5270,5240,431
|
|
20241015,114100,7145810,5270,5270,5270,5270,0
|
|
20241015,114000,7145810,5270,5270,5270,5270,0
|
|
20241015,113900,7145810,5270,5280,5280,5270,145
|
|
20241015,113800,6381040,5290,5290,5290,5290,0
|
|
20241015,113700,6381040,5290,5290,5290,5290,0
|
|
20241015,113600,6381040,5290,5290,5290,5290,0
|
|
20241015,113500,6381040,5290,5290,5290,5290,0
|
|
20241015,113400,6381040,5290,5290,5290,5290,0
|
|
20241015,113300,6381040,5290,5290,5290,5290,0
|
|
20241015,113200,6381040,5290,5290,5290,5290,0
|
|
20241015,113100,6381040,5290,5290,5290,5290,0
|
|
20241015,113000,6381040,5290,5290,5290,5290,0
|
|
20241015,112900,6381040,5290,5290,5290,5290,0
|
|
20241015,112800,6381040,5290,5290,5290,5290,0
|
|
20241015,112700,6381040,5290,5290,5290,5290,0
|
|
20241015,112600,6381040,5290,5290,5290,5290,0
|
|
20241015,112500,6381040,5290,5290,5290,5290,0
|
|
20241015,112400,6381040,5290,5290,5290,5290,0
|
|
20241015,112300,6381040,5290,5290,5290,5290,0
|
|
20241015,112200,6381040,5290,5290,5290,5290,0
|
|
20241015,112100,6381040,5290,5290,5290,5290,0
|
|
20241015,112000,6381040,5290,5290,5290,5290,0
|
|
20241015,111900,6381040,5290,5290,5290,5290,0
|
|
20241015,111800,6381040,5290,5290,5290,5290,0
|
|
20241015,111700,6381040,5290,5290,5290,5290,0
|
|
20241015,111600,6381040,5290,5290,5290,5290,0
|
|
20241015,111500,6381040,5290,5290,5290,5290,0
|
|
20241015,111400,6381040,5290,5310,5310,5290,99
|
|
20241015,111300,5856960,5300,5300,5300,5300,0
|
|
20241015,111200,5856960,5300,5300,5300,5300,0
|
|
20241015,111100,5856960,5300,5300,5300,5300,0
|
|
20241015,111000,5856960,5300,5300,5300,5300,0
|
|
20241015,110900,5856960,5300,5300,5300,5300,1
|
|
20241015,110800,5851660,5310,5310,5310,5310,0
|
|
20241015,110700,5851660,5310,5310,5310,5310,0
|
|
20241015,110600,5851660,5310,5310,5310,5310,0
|
|
20241015,110500,5851660,5310,5310,5310,5310,64
|
|
20241015,110400,5511820,5310,5310,5310,5310,0
|
|
20241015,110300,5511820,5310,5310,5310,5310,1
|
|
20241015,110200,5506510,5320,5320,5320,5320,0
|
|
20241015,110100,5506510,5320,5320,5320,5320,0
|
|
20241015,110000,5506510,5320,5320,5320,5320,0
|
|
20241015,105900,5506510,5320,5320,5320,5320,0
|
|
20241015,105800,5506510,5320,5320,5320,5320,5
|
|
20241015,105700,5479910,5330,5330,5330,5330,0
|
|
20241015,105600,5479910,5330,5330,5330,5330,0
|
|
20241015,105500,5479910,5330,5330,5330,5330,5
|
|
20241015,105400,5453260,5310,5310,5310,5310,0
|
|
20241015,105300,5453260,5310,5310,5310,5310,0
|
|
20241015,105200,5453260,5310,5310,5310,5310,1
|
|
20241015,105100,5447950,5330,5330,5330,5330,1
|
|
20241015,105000,5442620,5350,5330,5350,5330,92
|
|
20241015,104900,4950560,5310,5310,5310,5310,0
|
|
20241015,104800,4950560,5310,5310,5310,5310,0
|
|
20241015,104700,4950560,5310,5310,5310,5310,0
|
|
20241015,104600,4950560,5310,5310,5310,5310,6
|
|
20241015,104500,4918700,5320,5320,5320,5320,0
|
|
20241015,104400,4918700,5320,5320,5320,5320,0
|
|
20241015,104300,4918700,5320,5320,5320,5320,0
|
|
20241015,104200,4918700,5320,5320,5320,5320,0
|
|
20241015,104100,4918700,5320,5320,5320,5320,1
|
|
20241015,104000,4913380,5330,5330,5330,5330,3
|
|
20241015,103900,4897390,5330,5330,5330,5330,1
|
|
20241015,103800,4892060,5310,5310,5310,5310,0
|
|
20241015,103700,4892060,5310,5310,5310,5310,0
|
|
20241015,103600,4892060,5310,5310,5310,5310,0
|
|
20241015,103500,4892060,5310,5310,5310,5310,1
|
|
20241015,103400,4886750,5310,5310,5310,5310,0
|
|
20241015,103300,4886750,5310,5310,5310,5310,0
|
|
20241015,103200,4886750,5310,5310,5310,5310,0
|
|
20241015,103100,4886750,5310,5310,5310,5310,0
|
|
20241015,103000,4886750,5310,5310,5310,5310,1
|
|
20241015,102900,4881440,5310,5310,5310,5310,0
|
|
20241015,102800,4881440,5310,5310,5310,5310,0
|
|
20241015,102700,4881440,5310,5310,5310,5310,0
|
|
20241015,102600,4881440,5310,5310,5310,5310,0
|
|
20241015,102500,4881440,5310,5310,5310,5310,0
|
|
20241015,102400,4881440,5310,5310,5310,5310,1
|
|
20241015,102300,4876130,5310,5310,5310,5310,0
|
|
20241015,102200,4876130,5310,5310,5310,5310,0
|
|
20241015,102100,4876130,5310,5310,5310,5310,0
|
|
20241015,102000,4876130,5310,5310,5310,5310,0
|
|
20241015,101900,4876130,5310,5310,5310,5310,0
|
|
20241015,101800,4876130,5310,5310,5310,5310,1
|
|
20241015,101700,4870820,5310,5310,5310,5310,0
|
|
20241015,101600,4870820,5310,5310,5310,5310,0
|
|
20241015,101500,4870820,5310,5310,5310,5310,0
|
|
20241015,101400,4870820,5310,5310,5310,5310,0
|
|
20241015,101300,4870820,5310,5310,5310,5310,0
|
|
20241015,101200,4870820,5310,5320,5320,5310,33
|
|
20241015,101100,4695270,5320,5320,5320,5320,0
|
|
20241015,101000,4695270,5320,5320,5320,5320,0
|
|
20241015,100900,4695270,5320,5320,5320,5320,0
|
|
20241015,100800,4695270,5320,5320,5320,5320,0
|
|
20241015,100700,4695270,5320,5320,5320,5320,1
|
|
20241015,100600,4689950,5330,5330,5330,5330,0
|
|
20241015,100500,4689950,5330,5330,5330,5330,0
|
|
20241015,100400,4689950,5330,5330,5330,5330,0
|
|
20241015,100300,4689950,5330,5330,5330,5330,0
|
|
20241015,100200,4689950,5330,5330,5330,5330,0
|
|
20241015,100100,4689950,5330,5330,5330,5320,31
|
|
20241015,100000,4524730,5340,5340,5340,5340,0
|
|
20241015,095900,4524730,5340,5340,5340,5340,0
|
|
20241015,095800,4524730,5340,5340,5340,5340,0
|
|
20241015,095700,4524730,5340,5340,5340,5340,0
|
|
20241015,095600,4524730,5340,5320,5340,5320,7
|
|
20241015,095500,4487380,5330,5330,5330,5330,0
|
|
20241015,095400,4487380,5330,5330,5330,5330,0
|
|
20241015,095300,4487380,5330,5340,5340,5330,135
|
|
20241015,095200,3766980,5350,5350,5350,5350,0
|
|
20241015,095100,3766980,5350,5350,5350,5350,0
|
|
20241015,095000,3766980,5350,5350,5350,5350,100
|
|
20241015,094900,3231980,5360,5360,5360,5360,0
|
|
20241015,094800,3231980,5360,5360,5360,5360,0
|
|
20241015,094700,3231980,5360,5360,5360,5360,0
|
|
20241015,094600,3231980,5360,5360,5360,5360,44
|
|
20241015,094500,2996140,5360,5360,5360,5360,0
|
|
20241015,094400,2996140,5360,5360,5360,5360,56
|
|
20241015,094300,2695980,5340,5340,5340,5340,0
|
|
20241015,094200,2695980,5340,5340,5340,5340,1
|
|
20241015,094100,2690640,5360,5360,5360,5360,1
|
|
20241015,094000,2685280,5350,5350,5350,5350,32
|
|
20241015,093900,2514080,5350,5350,5350,5350,0
|
|
20241015,093800,2514080,5350,5350,5350,5350,1
|
|
20241015,093700,2508730,5360,5360,5360,5360,0
|
|
20241015,093600,2508730,5360,5360,5360,5360,0
|
|
20241015,093500,2508730,5360,5360,5360,5360,0
|
|
20241015,093400,2508730,5360,5360,5360,5360,0
|
|
20241015,093300,2508730,5360,5360,5360,5360,126
|
|
20241015,093200,1833370,5370,5370,5370,5370,0
|
|
20241015,093100,1833370,5370,5370,5370,5370,0
|
|
20241015,093000,1833370,5370,5370,5370,5370,0
|
|
20241015,092900,1833370,5370,5370,5370,5370,0
|
|
20241015,092800,1833370,5370,5370,5370,5370,0
|
|
20241015,092700,1833370,5370,5370,5370,5370,2
|
|
20241015,092600,1822630,5380,5380,5380,5380,0
|
|
20241015,092500,1822630,5380,5380,5380,5380,0
|
|
20241015,092400,1822630,5380,5380,5380,5380,1
|
|
20241015,092300,1817250,5380,5380,5380,5380,1
|
|
20241015,092200,1811870,5380,5360,5380,5360,2
|
|
20241015,092100,1801130,5380,5380,5380,5380,1
|
|
20241015,092000,1795750,5380,5380,5380,5380,1
|
|
20241015,091900,1790370,5380,5380,5380,5380,1
|
|
20241015,091800,1784990,5380,5380,5380,5380,1
|
|
20241015,091700,1779610,5380,5380,5380,5380,1
|
|
20241015,091600,1774230,5380,5360,5380,5360,3
|
|
20241015,091500,1758130,5360,5380,5380,5360,3
|
|
20241015,091400,1742030,5380,5380,5380,5380,1
|
|
20241015,091300,1736650,5360,5370,5400,5360,204
|
|
20241015,091200,637850,5370,5370,5370,5370,1
|
|
20241015,091100,632480,5370,5370,5370,5370,1
|
|
20241015,091000,627110,5350,5360,5360,5350,18
|
|
20241015,090900,530640,5360,5360,5360,5360,0
|
|
20241015,090800,530640,5360,5360,5360,5360,0
|
|
20241015,090700,530640,5360,5360,5360,5360,0
|
|
20241015,090600,530640,5360,5360,5360,5360,0
|
|
20241015,090500,530640,5360,5360,5360,5360,2
|
|
20241015,090400,519920,5360,5360,5360,5360,0
|
|
20241015,090300,519920,5360,5360,5360,5360,0
|
|
20241015,090200,519920,5360,5360,5360,5360,0
|
|
20241015,090100,519920,5360,5360,5360,5360,0
|
|
20241015,090000,519920,5360,5360,5360,5360,97
|