588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,184500,22241310,5280,5280,5280,5280,140
|
|
20241016,184400,22241310,5280,5280,5280,5280,0
|
|
20241016,184300,22241310,5280,5280,5280,5280,0
|
|
20241016,184200,22241310,5280,5280,5280,5280,0
|
|
20241016,184100,22241310,5280,5280,5280,5280,0
|
|
20241016,184000,22241310,5280,5280,5280,5280,0
|
|
20241016,183900,22241310,5280,5280,5280,5280,0
|
|
20241016,183800,22241310,5280,5280,5280,5280,0
|
|
20241016,183700,22241310,5280,5280,5280,5280,0
|
|
20241016,183600,22241310,5280,5280,5280,5280,0
|
|
20241016,183500,22241310,5280,5280,5280,5280,0
|
|
20241016,183400,22241310,5280,5280,5280,5280,0
|
|
20241016,183300,22241310,5280,5280,5280,5280,0
|
|
20241016,183200,22241310,5280,5280,5280,5280,0
|
|
20241016,183100,22241310,5280,5280,5280,5280,0
|
|
20241016,183000,22241310,5280,5280,5280,5280,0
|
|
20241016,182900,22241310,5280,5280,5280,5280,0
|
|
20241016,182800,22241310,5280,5280,5280,5280,0
|
|
20241016,182700,22241310,5280,5280,5280,5280,0
|
|
20241016,182600,22241310,5280,5280,5280,5280,0
|
|
20241016,182500,22241310,5280,5280,5280,5280,0
|
|
20241016,182400,22241310,5280,5280,5280,5280,0
|
|
20241016,182300,22241310,5280,5280,5280,5280,0
|
|
20241016,182200,22241310,5280,5280,5280,5280,0
|
|
20241016,182100,22241310,5280,5280,5280,5280,0
|
|
20241016,182000,22241310,5280,5280,5280,5280,0
|
|
20241016,181900,22241310,5280,5280,5280,5280,0
|
|
20241016,181800,22241310,5280,5280,5280,5280,0
|
|
20241016,181700,22241310,5280,5280,5280,5280,0
|
|
20241016,181600,22241310,5280,5280,5280,5280,0
|
|
20241016,181500,22241310,5280,5280,5280,5280,140
|
|
20241016,181400,22241310,5280,5280,5280,5280,0
|
|
20241016,181300,22241310,5280,5280,5280,5280,0
|
|
20241016,181200,22241310,5280,5280,5280,5280,0
|
|
20241016,181100,22241310,5280,5280,5280,5280,0
|
|
20241016,181000,22241310,5280,5280,5280,5280,0
|
|
20241016,180900,22241310,5280,5280,5280,5280,0
|
|
20241016,180800,22241310,5280,5280,5280,5280,0
|
|
20241016,180700,22241310,5280,5280,5280,5280,0
|
|
20241016,180600,22241310,5280,5280,5280,5280,0
|
|
20241016,180500,22241310,5280,5280,5280,5280,0
|
|
20241016,180400,22241310,5280,5280,5280,5280,0
|
|
20241016,180300,22241310,5280,5280,5280,5280,0
|
|
20241016,180200,22241310,5280,5280,5280,5280,0
|
|
20241016,180100,22241310,5280,5280,5280,5280,0
|
|
20241016,180000,22241310,5280,5280,5280,5280,0
|
|
20241016,175900,22241310,5280,5280,5280,5280,0
|
|
20241016,175800,22241310,5280,5280,5280,5280,0
|
|
20241016,175700,22241310,5280,5280,5280,5280,0
|
|
20241016,175600,22241310,5280,5280,5280,5280,0
|
|
20241016,175500,22241310,5280,5280,5280,5280,0
|
|
20241016,175400,22241310,5280,5280,5280,5280,0
|
|
20241016,175300,22241310,5280,5280,5280,5280,0
|
|
20241016,175200,22241310,5280,5280,5280,5280,0
|
|
20241016,175100,22241310,5280,5280,5280,5280,0
|
|
20241016,175000,22241310,5280,5280,5280,5280,0
|
|
20241016,174900,22241310,5280,5280,5280,5280,0
|
|
20241016,174800,22241310,5280,5280,5280,5280,0
|
|
20241016,174700,22241310,5280,5280,5280,5280,0
|
|
20241016,174600,22241310,5280,5280,5280,5280,0
|
|
20241016,174500,22241310,5280,5280,5280,5280,140
|
|
20241016,174400,22241310,5280,5280,5280,5280,0
|
|
20241016,174300,22241310,5280,5280,5280,5280,0
|
|
20241016,174200,22241310,5280,5280,5280,5280,0
|
|
20241016,174100,22241310,5280,5280,5280,5280,0
|
|
20241016,174000,22241310,5280,5280,5280,5280,0
|
|
20241016,173900,22241310,5280,5280,5280,5280,0
|
|
20241016,173800,22241310,5280,5280,5280,5280,0
|
|
20241016,173700,22241310,5280,5280,5280,5280,0
|
|
20241016,173600,22241310,5280,5280,5280,5280,0
|
|
20241016,173500,22241310,5280,5280,5280,5280,0
|
|
20241016,173400,22241310,5280,5280,5280,5280,0
|
|
20241016,173300,22241310,5280,5280,5280,5280,0
|
|
20241016,173200,22241310,5280,5280,5280,5280,0
|
|
20241016,173100,22241310,5280,5280,5280,5280,0
|
|
20241016,173000,22241310,5280,5280,5280,5280,0
|
|
20241016,172900,22241310,5280,5280,5280,5280,0
|
|
20241016,172800,22241310,5280,5280,5280,5280,0
|
|
20241016,172700,22241310,5280,5280,5280,5280,0
|
|
20241016,172600,22241310,5280,5280,5280,5280,0
|
|
20241016,172500,22241310,5280,5280,5280,5280,0
|
|
20241016,172400,22241310,5280,5280,5280,5280,0
|
|
20241016,172300,22241310,5280,5280,5280,5280,0
|
|
20241016,172200,22241310,5280,5280,5280,5280,0
|
|
20241016,172100,22241310,5280,5280,5280,5280,0
|
|
20241016,172000,22241310,5280,5280,5280,5280,0
|
|
20241016,171900,22241310,5280,5280,5280,5280,0
|
|
20241016,171800,22241310,5280,5280,5280,5280,0
|
|
20241016,171700,22241310,5280,5280,5280,5280,0
|
|
20241016,171600,22241310,5280,5280,5280,5280,0
|
|
20241016,171500,22241310,5280,5280,5280,5280,140
|
|
20241016,171400,22241310,5280,5280,5280,5280,0
|
|
20241016,171300,22241310,5280,5280,5280,5280,0
|
|
20241016,171200,22241310,5280,5280,5280,5280,0
|
|
20241016,171100,22241310,5280,5280,5280,5280,0
|
|
20241016,171000,22241310,5280,5280,5280,5280,0
|
|
20241016,170900,22241310,5280,5280,5280,5280,0
|
|
20241016,170800,22241310,5280,5280,5280,5280,0
|
|
20241016,170700,22241310,5280,5280,5280,5280,0
|
|
20241016,170600,22241310,5280,5280,5280,5280,0
|
|
20241016,170500,22241310,5280,5280,5280,5280,0
|
|
20241016,170400,22241310,5280,5280,5280,5280,0
|
|
20241016,170300,22241310,5280,5280,5280,5280,0
|
|
20241016,170200,22241310,5280,5280,5280,5280,0
|
|
20241016,170100,22241310,5280,5280,5280,5280,0
|
|
20241016,170000,22241310,5280,5280,5280,5280,0
|
|
20241016,165900,22241310,5280,5280,5280,5280,0
|
|
20241016,165800,22241310,5280,5280,5280,5280,0
|
|
20241016,165700,22241310,5280,5280,5280,5280,0
|
|
20241016,165600,22241310,5280,5280,5280,5280,0
|
|
20241016,165500,22241310,5280,5280,5280,5280,0
|
|
20241016,165400,22241310,5280,5280,5280,5280,0
|
|
20241016,165300,22241310,5280,5280,5280,5280,0
|
|
20241016,165200,22241310,5280,5280,5280,5280,0
|
|
20241016,165100,22241310,5280,5280,5280,5280,0
|
|
20241016,165000,22241310,5280,5280,5280,5280,0
|
|
20241016,164900,22241310,5280,5280,5280,5280,0
|
|
20241016,164800,22241310,5280,5280,5280,5280,0
|
|
20241016,164700,22241310,5280,5280,5280,5280,0
|
|
20241016,164600,22241310,5280,5280,5280,5280,0
|
|
20241016,164500,22241310,5280,5280,5280,5280,140
|
|
20241016,164400,22241310,5280,5280,5280,5280,0
|
|
20241016,164300,22241310,5280,5280,5280,5280,0
|
|
20241016,164200,22241310,5280,5280,5280,5280,0
|
|
20241016,164100,22241310,5280,5280,5280,5280,0
|
|
20241016,164000,22241310,5280,5280,5280,5280,0
|
|
20241016,163900,22241310,5280,5280,5280,5280,0
|
|
20241016,163800,22241310,5280,5280,5280,5280,0
|
|
20241016,163700,22241310,5280,5280,5280,5280,0
|
|
20241016,163600,22241310,5280,5280,5280,5280,0
|
|
20241016,163500,22241310,5280,5280,5280,5280,0
|
|
20241016,163400,22241310,5280,5280,5280,5280,0
|
|
20241016,163300,22241310,5280,5280,5280,5280,0
|
|
20241016,163200,22241310,5280,5280,5280,5280,0
|
|
20241016,163100,22241310,5280,5280,5280,5280,0
|
|
20241016,163000,22241310,5280,5280,5280,5280,0
|
|
20241016,162900,22241310,5280,5280,5280,5280,0
|
|
20241016,162800,22241310,5280,5280,5280,5280,0
|
|
20241016,162700,22241310,5280,5280,5280,5280,0
|
|
20241016,162600,22241310,5280,5280,5280,5280,0
|
|
20241016,162500,22241310,5280,5280,5280,5280,0
|
|
20241016,162400,22241310,5280,5280,5280,5280,0
|
|
20241016,162300,22241310,5280,5280,5280,5280,0
|
|
20241016,162200,22241310,5280,5280,5280,5280,0
|
|
20241016,162100,22241310,5280,5280,5280,5280,0
|
|
20241016,162000,22241310,5280,5280,5280,5280,0
|
|
20241016,161900,22241310,5280,5280,5280,5280,0
|
|
20241016,161800,22241310,5280,5280,5280,5280,0
|
|
20241016,161700,22241310,5280,5280,5280,5280,0
|
|
20241016,161600,22241310,5280,5280,5280,5280,0
|
|
20241016,161500,22241310,5280,5280,5280,5280,140
|
|
20241016,161400,22241310,5280,5280,5280,5280,0
|
|
20241016,161300,22241310,5280,5280,5280,5280,0
|
|
20241016,161200,22241310,5280,5280,5280,5280,0
|
|
20241016,161100,22241310,5280,5280,5280,5280,0
|
|
20241016,161000,22241310,5280,5280,5280,5280,0
|
|
20241016,160900,22241310,5280,5280,5280,5280,0
|
|
20241016,160800,22241310,5280,5280,5280,5280,0
|
|
20241016,160700,22241310,5280,5280,5280,5280,0
|
|
20241016,160600,22241310,5280,5280,5280,5280,0
|
|
20241016,160500,22241310,5280,5280,5280,5280,0
|
|
20241016,160400,22241310,5280,5280,5280,5280,0
|
|
20241016,160300,22241310,5280,5280,5280,5280,0
|
|
20241016,160200,22241310,5280,5280,5280,5280,0
|
|
20241016,160100,22241310,5280,5280,5280,5280,0
|
|
20241016,160000,22241310,5280,5280,5280,5280,0
|
|
20241016,155900,22241310,5280,5280,5280,5280,0
|
|
20241016,155800,22241310,5280,5280,5280,5280,0
|
|
20241016,155700,22241310,5280,5280,5280,5280,0
|
|
20241016,155600,22241310,5280,5280,5280,5280,0
|
|
20241016,155500,22241310,5280,5280,5280,5280,0
|
|
20241016,155400,22241310,5280,5280,5280,5280,0
|
|
20241016,155300,22241310,5280,5280,5280,5280,0
|
|
20241016,155200,22241310,5280,5280,5280,5280,0
|
|
20241016,155100,22241310,5280,5280,5280,5280,0
|
|
20241016,155000,22241310,5280,5280,5280,5280,0
|
|
20241016,154900,22241310,5280,5280,5280,5280,0
|
|
20241016,154800,22241310,5280,5280,5280,5280,0
|
|
20241016,154700,22241310,5280,5280,5280,5280,0
|
|
20241016,154600,22241310,5280,5280,5280,5280,0
|
|
20241016,154500,22241310,5280,5280,5280,5280,140
|
|
20241016,154400,22241310,5280,5280,5280,5280,0
|
|
20241016,154300,22241310,5280,5280,5280,5280,0
|
|
20241016,154200,22241310,5280,5280,5280,5280,0
|
|
20241016,154100,22241310,5280,5280,5280,5280,0
|
|
20241016,154000,22241310,5280,5280,5280,5280,0
|
|
20241016,153900,22241310,5280,5280,5280,5280,0
|
|
20241016,153800,22241310,5280,5280,5280,5280,0
|
|
20241016,153700,22241310,5280,5280,5280,5280,0
|
|
20241016,153600,22241310,5280,5280,5280,5280,0
|
|
20241016,153500,22241310,5280,5280,5280,5280,0
|
|
20241016,153400,22241310,5280,5280,5280,5280,0
|
|
20241016,153300,22241310,5280,5280,5280,5280,0
|
|
20241016,153200,22241310,5280,5280,5280,5280,0
|
|
20241016,153100,22241310,5280,5280,5280,5280,0
|
|
20241016,153000,22241310,5280,5280,5280,5280,140
|
|
20241016,152900,21502110,5280,5280,5280,5280,0
|
|
20241016,152800,21502110,5280,5280,5280,5280,0
|
|
20241016,152700,21502110,5280,5280,5280,5280,0
|
|
20241016,152600,21502110,5280,5280,5280,5280,0
|
|
20241016,152500,21502110,5280,5280,5280,5280,0
|
|
20241016,152400,21502110,5280,5280,5280,5280,0
|
|
20241016,152300,21502110,5280,5280,5280,5280,0
|
|
20241016,152200,21502110,5280,5280,5280,5280,0
|
|
20241016,152100,21502110,5280,5280,5280,5280,0
|
|
20241016,152000,21502110,5280,5280,5280,5280,0
|
|
20241016,151900,21502110,5280,5280,5280,5280,0
|
|
20241016,151800,21502110,5280,5280,5280,5280,0
|
|
20241016,151700,21502110,5280,5280,5280,5280,0
|
|
20241016,151600,21502110,5280,5280,5280,5280,0
|
|
20241016,151500,21502110,5280,5280,5280,5280,478
|
|
20241016,151400,18978270,5300,5300,5300,5300,0
|
|
20241016,151300,18978270,5300,5300,5300,5300,0
|
|
20241016,151200,18978270,5300,5300,5300,5300,0
|
|
20241016,151100,18978270,5300,5300,5300,5300,0
|
|
20241016,151000,18978270,5300,5300,5300,5300,0
|
|
20241016,150900,18978270,5300,5300,5300,5300,0
|
|
20241016,150800,18978270,5300,5300,5300,5300,0
|
|
20241016,150700,18978270,5300,5300,5300,5300,0
|
|
20241016,150600,18978270,5300,5300,5300,5300,0
|
|
20241016,150500,18978270,5300,5300,5300,5300,0
|
|
20241016,150400,18978270,5300,5300,5300,5300,0
|
|
20241016,150300,18978270,5300,5300,5300,5300,0
|
|
20241016,150200,18978270,5300,5300,5300,5300,0
|
|
20241016,150100,18978270,5300,5300,5300,5300,0
|
|
20241016,150000,18978270,5300,5300,5300,5300,0
|
|
20241016,145900,18978270,5300,5300,5300,5300,0
|
|
20241016,145800,18978270,5300,5300,5300,5300,0
|
|
20241016,145700,18978270,5300,5300,5300,5300,0
|
|
20241016,145600,18978270,5300,5300,5300,5300,0
|
|
20241016,145500,18978270,5300,5300,5300,5300,0
|
|
20241016,145400,18978270,5300,5300,5300,5300,0
|
|
20241016,145300,18978270,5300,5300,5300,5300,0
|
|
20241016,145200,18978270,5300,5300,5300,5300,0
|
|
20241016,145100,18978270,5300,5300,5300,5300,0
|
|
20241016,145000,18978270,5300,5300,5300,5300,0
|
|
20241016,144900,18978270,5300,5300,5300,5300,0
|
|
20241016,144800,18978270,5300,5300,5300,5300,18
|
|
20241016,144700,18882870,5300,5300,5300,5300,0
|
|
20241016,144600,18882870,5300,5300,5300,5300,0
|
|
20241016,144500,18882870,5300,5300,5300,5300,0
|
|
20241016,144400,18882870,5300,5300,5300,5300,0
|
|
20241016,144300,18882870,5300,5300,5300,5300,0
|
|
20241016,144200,18882870,5300,5300,5300,5300,0
|
|
20241016,144100,18882870,5300,5300,5300,5300,0
|
|
20241016,144000,18882870,5300,5300,5300,5300,0
|
|
20241016,143900,18882870,5300,5280,5300,5280,306
|
|
20241016,143800,17263190,5280,5280,5280,5280,27
|
|
20241016,143700,17120630,5300,5300,5300,5300,34
|
|
20241016,143600,16940430,5290,5290,5290,5290,0
|
|
20241016,143500,16940430,5290,5290,5290,5290,0
|
|
20241016,143400,16940430,5290,5290,5290,5290,0
|
|
20241016,143300,16940430,5290,5290,5290,5290,0
|
|
20241016,143200,16940430,5290,5290,5290,5290,400
|
|
20241016,143100,14824430,5290,5290,5290,5290,0
|
|
20241016,143000,14824430,5290,5290,5290,5290,0
|
|
20241016,142900,14824430,5290,5290,5290,5290,0
|
|
20241016,142800,14824430,5290,5290,5290,5290,0
|
|
20241016,142700,14824430,5290,5290,5290,5290,0
|
|
20241016,142600,14824430,5290,5290,5290,5290,0
|
|
20241016,142500,14824430,5290,5290,5290,5290,0
|
|
20241016,142400,14824430,5290,5290,5290,5290,0
|
|
20241016,142300,14824430,5290,5290,5290,5290,0
|
|
20241016,142200,14824430,5290,5290,5290,5290,0
|
|
20241016,142100,14824430,5290,5290,5290,5290,0
|
|
20241016,142000,14824430,5290,5290,5290,5290,0
|
|
20241016,141900,14824430,5290,5290,5290,5290,0
|
|
20241016,141800,14824430,5290,5290,5290,5290,0
|
|
20241016,141700,14824430,5290,5290,5290,5290,0
|
|
20241016,141600,14824430,5290,5290,5290,5290,400
|
|
20241016,141500,12708430,5300,5300,5300,5300,0
|
|
20241016,141400,12708430,5300,5300,5300,5300,0
|
|
20241016,141300,12708430,5300,5300,5300,5300,0
|
|
20241016,141200,12708430,5300,5300,5300,5300,0
|
|
20241016,141100,12708430,5300,5300,5300,5300,0
|
|
20241016,141000,12708430,5300,5300,5300,5300,0
|
|
20241016,140900,12708430,5300,5300,5300,5300,45
|
|
20241016,140800,12469930,5290,5290,5290,5290,0
|
|
20241016,140700,12469930,5290,5290,5290,5290,0
|
|
20241016,140600,12469930,5290,5290,5290,5290,0
|
|
20241016,140500,12469930,5290,5290,5290,5290,0
|
|
20241016,140400,12469930,5290,5290,5290,5290,0
|
|
20241016,140300,12469930,5290,5290,5290,5290,0
|
|
20241016,140200,12469930,5290,5290,5290,5290,0
|
|
20241016,140100,12469930,5290,5290,5290,5290,100
|
|
20241016,140000,11940930,5300,5300,5300,5300,0
|
|
20241016,135900,11940930,5300,5300,5300,5300,0
|
|
20241016,135800,11940930,5300,5300,5300,5300,0
|
|
20241016,135700,11940930,5300,5300,5300,5300,0
|
|
20241016,135600,11940930,5300,5300,5300,5300,0
|
|
20241016,135500,11940930,5300,5300,5300,5300,0
|
|
20241016,135400,11940930,5300,5300,5300,5300,96
|
|
20241016,135300,11432130,5300,5300,5300,5300,0
|
|
20241016,135200,11432130,5300,5300,5300,5300,0
|
|
20241016,135100,11432130,5300,5300,5300,5300,0
|
|
20241016,135000,11432130,5300,5300,5300,5300,0
|
|
20241016,134900,11432130,5300,5300,5300,5300,0
|
|
20241016,134800,11432130,5300,5300,5300,5300,0
|
|
20241016,134700,11432130,5300,5300,5300,5300,0
|
|
20241016,134600,11432130,5300,5300,5300,5300,0
|
|
20241016,134500,11432130,5300,5300,5300,5300,0
|
|
20241016,134400,11432130,5300,5300,5300,5300,0
|
|
20241016,134300,11432130,5300,5300,5300,5300,0
|
|
20241016,134200,11432130,5300,5300,5300,5300,0
|
|
20241016,134100,11432130,5300,5300,5300,5300,0
|
|
20241016,134000,11432130,5300,5300,5300,5300,0
|
|
20241016,133900,11432130,5300,5300,5300,5300,0
|
|
20241016,133800,11432130,5300,5300,5300,5300,0
|
|
20241016,133700,11432130,5300,5300,5300,5300,0
|
|
20241016,133600,11432130,5300,5300,5300,5300,0
|
|
20241016,133500,11432130,5300,5300,5300,5300,0
|
|
20241016,133400,11432130,5300,5300,5300,5300,0
|
|
20241016,133300,11432130,5300,5300,5300,5300,0
|
|
20241016,133200,11432130,5300,5300,5300,5300,0
|
|
20241016,133100,11432130,5300,5300,5300,5300,0
|
|
20241016,133000,11432130,5300,5300,5300,5300,0
|
|
20241016,132900,11432130,5300,5300,5300,5300,0
|
|
20241016,132800,11432130,5300,5300,5300,5300,105
|
|
20241016,132700,10875630,5300,5300,5300,5300,0
|
|
20241016,132600,10875630,5300,5300,5300,5300,0
|
|
20241016,132500,10875630,5300,5300,5300,5300,0
|
|
20241016,132400,10875630,5300,5300,5300,5300,0
|
|
20241016,132300,10875630,5300,5300,5300,5300,0
|
|
20241016,132200,10875630,5300,5300,5300,5300,0
|
|
20241016,132100,10875630,5300,5300,5300,5300,0
|
|
20241016,132000,10875630,5300,5300,5300,5300,0
|
|
20241016,131900,10875630,5300,5300,5300,5300,0
|
|
20241016,131800,10875630,5300,5300,5300,5300,0
|
|
20241016,131700,10875630,5300,5300,5300,5300,0
|
|
20241016,131600,10875630,5300,5300,5300,5300,0
|
|
20241016,131500,10875630,5300,5300,5300,5300,0
|
|
20241016,131400,10875630,5300,5300,5300,5300,0
|
|
20241016,131300,10875630,5300,5300,5300,5300,0
|
|
20241016,131200,10875630,5300,5300,5300,5300,9
|
|
20241016,131100,10827930,5280,5290,5290,5280,100
|
|
20241016,131000,10299870,5290,5290,5290,5290,0
|
|
20241016,130900,10299870,5290,5290,5290,5290,0
|
|
20241016,130800,10299870,5290,5290,5290,5290,14
|
|
20241016,130700,10225810,5290,5290,5290,5290,0
|
|
20241016,130600,10225810,5290,5290,5290,5290,0
|
|
20241016,130500,10225810,5290,5290,5290,5290,0
|
|
20241016,130400,10225810,5290,5290,5290,5290,0
|
|
20241016,130300,10225810,5290,5290,5290,5290,0
|
|
20241016,130200,10225810,5290,5290,5290,5290,0
|
|
20241016,130100,10225810,5290,5290,5290,5290,0
|
|
20241016,130000,10225810,5290,5290,5290,5290,0
|
|
20241016,125900,10225810,5290,5290,5290,5290,0
|
|
20241016,125800,10225810,5290,5290,5290,5290,0
|
|
20241016,125700,10225810,5290,5290,5290,5290,0
|
|
20241016,125600,10225810,5290,5290,5290,5290,0
|
|
20241016,125500,10225810,5290,5290,5290,5290,0
|
|
20241016,125400,10225810,5290,5290,5290,5290,0
|
|
20241016,125300,10225810,5290,5290,5290,5290,0
|
|
20241016,125200,10225810,5290,5290,5290,5290,100
|
|
20241016,125100,9696810,5270,5270,5270,5270,0
|
|
20241016,125000,9696810,5270,5270,5270,5270,0
|
|
20241016,124900,9696810,5270,5270,5270,5270,0
|
|
20241016,124800,9696810,5270,5270,5270,5270,0
|
|
20241016,124700,9696810,5270,5270,5270,5270,0
|
|
20241016,124600,9696810,5270,5270,5270,5270,0
|
|
20241016,124500,9696810,5270,5270,5270,5270,0
|
|
20241016,124400,9696810,5270,5270,5270,5270,0
|
|
20241016,124300,9696810,5270,5270,5270,5270,0
|
|
20241016,124200,9696810,5270,5270,5270,5270,0
|
|
20241016,124100,9696810,5270,5270,5270,5270,0
|
|
20241016,124000,9696810,5270,5270,5270,5270,0
|
|
20241016,123900,9696810,5270,5270,5270,5270,0
|
|
20241016,123800,9696810,5270,5270,5270,5270,0
|
|
20241016,123700,9696810,5270,5270,5270,5270,0
|
|
20241016,123600,9696810,5270,5270,5270,5270,0
|
|
20241016,123500,9696810,5270,5270,5270,5270,0
|
|
20241016,123400,9696810,5270,5270,5270,5270,0
|
|
20241016,123300,9696810,5270,5270,5270,5270,0
|
|
20241016,123200,9696810,5270,5270,5270,5270,0
|
|
20241016,123100,9696810,5270,5270,5270,5270,0
|
|
20241016,123000,9696810,5270,5270,5270,5270,0
|
|
20241016,122900,9696810,5270,5270,5270,5270,0
|
|
20241016,122800,9696810,5270,5270,5270,5270,0
|
|
20241016,122700,9696810,5270,5270,5270,5270,1
|
|
20241016,122600,9691540,5290,5290,5290,5290,0
|
|
20241016,122500,9691540,5290,5290,5290,5290,0
|
|
20241016,122400,9691540,5290,5290,5290,5290,0
|
|
20241016,122300,9691540,5290,5290,5290,5290,362
|
|
20241016,122200,7776560,5290,5290,5290,5290,0
|
|
20241016,122100,7776560,5290,5290,5290,5290,0
|
|
20241016,122000,7776560,5290,5290,5290,5290,0
|
|
20241016,121900,7776560,5290,5290,5290,5290,0
|
|
20241016,121800,7776560,5290,5290,5290,5290,0
|
|
20241016,121700,7776560,5290,5290,5290,5290,0
|
|
20241016,121600,7776560,5290,5290,5290,5290,0
|
|
20241016,121500,7776560,5290,5290,5290,5290,0
|
|
20241016,121400,7776560,5290,5290,5290,5290,0
|
|
20241016,121300,7776560,5290,5290,5290,5290,0
|
|
20241016,121200,7776560,5290,5290,5290,5290,0
|
|
20241016,121100,7776560,5290,5290,5290,5290,0
|
|
20241016,121000,7776560,5290,5290,5290,5290,0
|
|
20241016,120900,7776560,5290,5290,5290,5290,0
|
|
20241016,120800,7776560,5290,5290,5290,5290,0
|
|
20241016,120700,7776560,5290,5290,5290,5290,17
|
|
20241016,120600,7686630,5290,5290,5290,5290,55
|
|
20241016,120500,7395680,5300,5300,5300,5300,0
|
|
20241016,120400,7395680,5300,5300,5300,5300,0
|
|
20241016,120300,7395680,5300,5300,5300,5300,0
|
|
20241016,120200,7395680,5300,5300,5300,5300,0
|
|
20241016,120100,7395680,5300,5300,5300,5300,0
|
|
20241016,120000,7395680,5300,5300,5300,5300,0
|
|
20241016,115900,7395680,5300,5300,5300,5300,0
|
|
20241016,115800,7395680,5300,5300,5300,5300,0
|
|
20241016,115700,7395680,5300,5300,5300,5300,0
|
|
20241016,115600,7395680,5300,5300,5300,5300,0
|
|
20241016,115500,7395680,5300,5300,5300,5300,0
|
|
20241016,115400,7395680,5300,5300,5300,5300,0
|
|
20241016,115300,7395680,5300,5300,5300,5300,0
|
|
20241016,115200,7395680,5300,5300,5300,5300,0
|
|
20241016,115100,7395680,5300,5300,5300,5300,10
|
|
20241016,115000,7342680,5280,5280,5280,5280,0
|
|
20241016,114900,7342680,5280,5280,5280,5280,0
|
|
20241016,114800,7342680,5280,5280,5280,5280,50
|
|
20241016,114700,7078680,5320,5320,5320,5320,0
|
|
20241016,114600,7078680,5320,5320,5320,5320,0
|
|
20241016,114500,7078680,5320,5320,5320,5320,0
|
|
20241016,114400,7078680,5320,5320,5320,5320,0
|
|
20241016,114300,7078680,5320,5320,5320,5320,0
|
|
20241016,114200,7078680,5320,5300,5320,5300,108
|
|
20241016,114100,6504640,5300,5300,5300,5300,31
|
|
20241016,114000,6340340,5300,5300,5300,5300,31
|
|
20241016,113900,6176040,5300,5320,5320,5300,240
|
|
20241016,113800,4899660,5320,5300,5320,5300,312
|
|
20241016,113700,3242120,5270,5270,5270,5270,0
|
|
20241016,113600,3242120,5270,5270,5270,5270,0
|
|
20241016,113500,3242120,5270,5270,5270,5270,2
|
|
20241016,113400,3231580,5270,5270,5270,5270,0
|
|
20241016,113300,3231580,5270,5270,5270,5270,0
|
|
20241016,113200,3231580,5270,5270,5270,5270,0
|
|
20241016,113100,3231580,5270,5270,5270,5270,1
|
|
20241016,113000,3226310,5290,5290,5290,5290,0
|
|
20241016,112900,3226310,5290,5290,5290,5290,0
|
|
20241016,112800,3226310,5290,5290,5290,5290,1
|
|
20241016,112700,3221020,5260,5260,5260,5260,0
|
|
20241016,112600,3221020,5260,5260,5260,5260,0
|
|
20241016,112500,3221020,5260,5260,5260,5260,0
|
|
20241016,112400,3221020,5260,5260,5260,5260,0
|
|
20241016,112300,3221020,5260,5260,5260,5260,0
|
|
20241016,112200,3221020,5260,5260,5260,5260,0
|
|
20241016,112100,3221020,5260,5260,5260,5260,0
|
|
20241016,112000,3221020,5260,5260,5260,5260,0
|
|
20241016,111900,3221020,5260,5260,5260,5260,0
|
|
20241016,111800,3221020,5260,5260,5260,5260,0
|
|
20241016,111700,3221020,5260,5260,5260,5260,0
|
|
20241016,111600,3221020,5260,5260,5260,5260,1
|
|
20241016,111500,3215760,5260,5260,5260,5260,0
|
|
20241016,111400,3215760,5260,5260,5260,5260,0
|
|
20241016,111300,3215760,5260,5260,5260,5260,0
|
|
20241016,111200,3215760,5260,5260,5260,5260,0
|
|
20241016,111100,3215760,5260,5260,5260,5260,0
|
|
20241016,111000,3215760,5260,5260,5260,5260,0
|
|
20241016,110900,3215760,5260,5260,5260,5260,1
|
|
20241016,110800,3210500,5260,5260,5260,5260,0
|
|
20241016,110700,3210500,5260,5260,5260,5260,0
|
|
20241016,110600,3210500,5260,5260,5260,5260,0
|
|
20241016,110500,3210500,5260,5260,5260,5260,52
|
|
20241016,110400,2936980,5260,5260,5260,5260,0
|
|
20241016,110300,2936980,5260,5260,5260,5260,1
|
|
20241016,110200,2931720,5260,5260,5260,5260,0
|
|
20241016,110100,2931720,5260,5260,5260,5260,0
|
|
20241016,110000,2931720,5260,5260,5260,5260,0
|
|
20241016,105900,2931720,5260,5260,5260,5260,0
|
|
20241016,105800,2931720,5260,5260,5260,5260,0
|
|
20241016,105700,2931720,5260,5260,5260,5260,1
|
|
20241016,105600,2926460,5260,5260,5260,5260,0
|
|
20241016,105500,2926460,5260,5260,5260,5260,0
|
|
20241016,105400,2926460,5260,5260,5260,5260,0
|
|
20241016,105300,2926460,5260,5260,5260,5260,0
|
|
20241016,105200,2926460,5260,5260,5260,5260,1
|
|
20241016,105100,2921200,5260,5260,5260,5260,0
|
|
20241016,105000,2921200,5260,5260,5260,5260,0
|
|
20241016,104900,2921200,5260,5260,5260,5260,0
|
|
20241016,104800,2921200,5260,5260,5260,5260,0
|
|
20241016,104700,2921200,5260,5260,5260,5260,0
|
|
20241016,104600,2921200,5260,5260,5260,5260,1
|
|
20241016,104500,2915940,5260,5260,5260,5260,9
|
|
20241016,104400,2868600,5260,5260,5260,5260,0
|
|
20241016,104300,2868600,5260,5260,5260,5260,0
|
|
20241016,104200,2868600,5260,5260,5260,5260,0
|
|
20241016,104100,2868600,5260,5260,5260,5260,1
|
|
20241016,104000,2863340,5260,5260,5260,5260,0
|
|
20241016,103900,2863340,5260,5260,5260,5260,0
|
|
20241016,103800,2863340,5260,5260,5260,5260,0
|
|
20241016,103700,2863340,5260,5260,5260,5260,0
|
|
20241016,103600,2863340,5260,5260,5260,5260,0
|
|
20241016,103500,2863340,5260,5260,5260,5260,1
|
|
20241016,103400,2858080,5260,5260,5260,5260,0
|
|
20241016,103300,2858080,5260,5260,5260,5260,0
|
|
20241016,103200,2858080,5260,5260,5260,5260,0
|
|
20241016,103100,2858080,5260,5260,5260,5260,0
|
|
20241016,103000,2858080,5260,5260,5260,5260,0
|
|
20241016,102900,2858080,5260,5260,5260,5260,1
|
|
20241016,102800,2852820,5260,5260,5260,5260,0
|
|
20241016,102700,2852820,5260,5260,5260,5260,0
|
|
20241016,102600,2852820,5260,5260,5260,5260,0
|
|
20241016,102500,2852820,5260,5260,5260,5260,0
|
|
20241016,102400,2852820,5260,5260,5260,5260,1
|
|
20241016,102300,2847560,5260,5260,5260,5260,0
|
|
20241016,102200,2847560,5260,5260,5260,5260,0
|
|
20241016,102100,2847560,5260,5260,5260,5260,0
|
|
20241016,102000,2847560,5260,5260,5260,5260,0
|
|
20241016,101900,2847560,5260,5260,5260,5260,0
|
|
20241016,101800,2847560,5260,5260,5260,5260,1
|
|
20241016,101700,2842300,5260,5260,5260,5260,0
|
|
20241016,101600,2842300,5260,5260,5260,5260,0
|
|
20241016,101500,2842300,5260,5260,5260,5260,0
|
|
20241016,101400,2842300,5260,5260,5260,5260,0
|
|
20241016,101300,2842300,5260,5260,5260,5260,0
|
|
20241016,101200,2842300,5260,5260,5260,5260,1
|
|
20241016,101100,2837040,5260,5260,5260,5260,0
|
|
20241016,101000,2837040,5260,5260,5260,5260,0
|
|
20241016,100900,2837040,5260,5260,5260,5260,0
|
|
20241016,100800,2837040,5260,5260,5260,5260,0
|
|
20241016,100700,2837040,5260,5260,5260,5260,0
|
|
20241016,100600,2837040,5260,5260,5260,5260,1
|
|
20241016,100500,2831780,5250,5250,5250,5250,0
|
|
20241016,100400,2831780,5250,5250,5250,5250,0
|
|
20241016,100300,2831780,5250,5250,5250,5250,0
|
|
20241016,100200,2831780,5250,5250,5250,5250,0
|
|
20241016,100100,2831780,5250,5250,5250,5250,1
|
|
20241016,100000,2826530,5250,5250,5250,5250,0
|
|
20241016,095900,2826530,5250,5250,5250,5250,0
|
|
20241016,095800,2826530,5250,5250,5250,5250,0
|
|
20241016,095700,2826530,5250,5250,5250,5250,0
|
|
20241016,095600,2826530,5250,5250,5250,5250,0
|
|
20241016,095500,2826530,5250,5250,5250,5250,1
|
|
20241016,095400,2821280,5250,5250,5250,5250,0
|
|
20241016,095300,2821280,5250,5250,5250,5250,0
|
|
20241016,095200,2821280,5250,5250,5250,5250,0
|
|
20241016,095100,2821280,5250,5250,5250,5250,14
|
|
20241016,095000,2747780,5250,5250,5250,5250,1
|
|
20241016,094900,2742530,5250,5250,5250,5250,0
|
|
20241016,094800,2742530,5250,5250,5250,5250,0
|
|
20241016,094700,2742530,5250,5250,5250,5250,0
|
|
20241016,094600,2742530,5250,5250,5250,5250,0
|
|
20241016,094500,2742530,5250,5250,5250,5250,0
|
|
20241016,094400,2742530,5250,5250,5250,5250,1
|
|
20241016,094300,2737280,5270,5270,5270,5270,0
|
|
20241016,094200,2737280,5270,5270,5270,5270,0
|
|
20241016,094100,2737280,5270,5270,5270,5270,1
|
|
20241016,094000,2732010,5240,5240,5240,5240,0
|
|
20241016,093900,2732010,5240,5240,5240,5240,0
|
|
20241016,093800,2732010,5240,5240,5240,5240,1
|
|
20241016,093700,2726770,5240,5240,5240,5240,0
|
|
20241016,093600,2726770,5240,5240,5240,5240,0
|
|
20241016,093500,2726770,5240,5240,5240,5240,0
|
|
20241016,093400,2726770,5240,5240,5240,5240,0
|
|
20241016,093300,2726770,5240,5240,5240,5240,1
|
|
20241016,093200,2721530,5240,5240,5240,5240,0
|
|
20241016,093100,2721530,5240,5240,5240,5240,0
|
|
20241016,093000,2721530,5240,5240,5240,5240,0
|
|
20241016,092900,2721530,5240,5240,5240,5240,0
|
|
20241016,092800,2721530,5240,5240,5240,5240,0
|
|
20241016,092700,2721530,5240,5240,5240,5240,1
|
|
20241016,092600,2716290,5240,5240,5240,5240,0
|
|
20241016,092500,2716290,5240,5240,5240,5240,0
|
|
20241016,092400,2716290,5240,5240,5240,5240,0
|
|
20241016,092300,2716290,5240,5240,5240,5240,0
|
|
20241016,092200,2716290,5240,5240,5240,5240,0
|
|
20241016,092100,2716290,5240,5240,5240,5240,1
|
|
20241016,092000,2711050,5260,5260,5260,5260,0
|
|
20241016,091900,2711050,5260,5260,5260,5260,0
|
|
20241016,091800,2711050,5260,5260,5260,5260,0
|
|
20241016,091700,2711050,5260,5260,5260,5260,10
|
|
20241016,091600,2658450,5260,5260,5260,5260,1
|
|
20241016,091500,2653190,5260,5260,5260,5260,106
|
|
20241016,091400,2095630,5310,5270,5310,5250,176
|
|
20241016,091300,1170570,5280,5290,5290,5280,49
|
|
20241016,091200,911620,5300,5300,5300,5300,30
|
|
20241016,091100,752620,5310,5310,5310,5310,0
|
|
20241016,091000,752620,5310,5310,5310,5310,18
|
|
20241016,090900,657040,5320,5320,5320,5320,0
|
|
20241016,090800,657040,5320,5320,5320,5320,0
|
|
20241016,090700,657040,5320,5320,5320,5320,1
|
|
20241016,090600,651720,5330,5330,5330,5330,1
|
|
20241016,090500,646390,5330,5330,5330,5330,0
|
|
20241016,090400,646390,5330,5330,5330,5330,5
|
|
20241016,090300,619740,5320,5360,5360,5320,50
|
|
20241016,090200,353410,5340,5340,5340,5340,12
|
|
20241016,090100,289330,5350,5350,5350,5350,11
|
|
20241016,090000,230480,5360,5360,5360,5360,43
|