588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,184500,20756910,5240,5240,5240,5240,125
|
|
20241017,184400,20756910,5240,5240,5240,5240,0
|
|
20241017,184300,20756910,5240,5240,5240,5240,0
|
|
20241017,184200,20756910,5240,5240,5240,5240,0
|
|
20241017,184100,20756910,5240,5240,5240,5240,0
|
|
20241017,184000,20756910,5240,5240,5240,5240,0
|
|
20241017,183900,20756910,5240,5240,5240,5240,0
|
|
20241017,183800,20756910,5240,5240,5240,5240,0
|
|
20241017,183700,20756910,5240,5240,5240,5240,0
|
|
20241017,183600,20756910,5240,5240,5240,5240,0
|
|
20241017,183500,20756910,5240,5240,5240,5240,0
|
|
20241017,183400,20756910,5240,5240,5240,5240,0
|
|
20241017,183300,20756910,5240,5240,5240,5240,0
|
|
20241017,183200,20756910,5240,5240,5240,5240,0
|
|
20241017,183100,20756910,5240,5240,5240,5240,0
|
|
20241017,183000,20756910,5240,5240,5240,5240,0
|
|
20241017,182900,20756910,5240,5240,5240,5240,0
|
|
20241017,182800,20756910,5240,5240,5240,5240,0
|
|
20241017,182700,20756910,5240,5240,5240,5240,0
|
|
20241017,182600,20756910,5240,5240,5240,5240,0
|
|
20241017,182500,20756910,5240,5240,5240,5240,0
|
|
20241017,182400,20756910,5240,5240,5240,5240,0
|
|
20241017,182300,20756910,5240,5240,5240,5240,0
|
|
20241017,182200,20756910,5240,5240,5240,5240,0
|
|
20241017,182100,20756910,5240,5240,5240,5240,0
|
|
20241017,182000,20756910,5240,5240,5240,5240,0
|
|
20241017,181900,20756910,5240,5240,5240,5240,0
|
|
20241017,181800,20756910,5240,5240,5240,5240,0
|
|
20241017,181700,20756910,5240,5240,5240,5240,0
|
|
20241017,181600,20756910,5240,5240,5240,5240,0
|
|
20241017,181500,20756910,5240,5240,5240,5240,125
|
|
20241017,181400,20756910,5240,5240,5240,5240,0
|
|
20241017,181300,20756910,5240,5240,5240,5240,0
|
|
20241017,181200,20756910,5240,5240,5240,5240,0
|
|
20241017,181100,20756910,5240,5240,5240,5240,0
|
|
20241017,181000,20756910,5240,5240,5240,5240,0
|
|
20241017,180900,20756910,5240,5240,5240,5240,0
|
|
20241017,180800,20756910,5240,5240,5240,5240,0
|
|
20241017,180700,20756910,5240,5240,5240,5240,0
|
|
20241017,180600,20756910,5240,5240,5240,5240,0
|
|
20241017,180500,20756910,5240,5240,5240,5240,0
|
|
20241017,180400,20756910,5240,5240,5240,5240,0
|
|
20241017,180300,20756910,5240,5240,5240,5240,0
|
|
20241017,180200,20756910,5240,5240,5240,5240,0
|
|
20241017,180100,20756910,5240,5240,5240,5240,0
|
|
20241017,180000,20756910,5240,5240,5240,5240,0
|
|
20241017,175900,20756910,5240,5240,5240,5240,0
|
|
20241017,175800,20756910,5240,5240,5240,5240,0
|
|
20241017,175700,20756910,5240,5240,5240,5240,0
|
|
20241017,175600,20756910,5240,5240,5240,5240,0
|
|
20241017,175500,20756910,5240,5240,5240,5240,0
|
|
20241017,175400,20756910,5240,5240,5240,5240,0
|
|
20241017,175300,20756910,5240,5240,5240,5240,0
|
|
20241017,175200,20756910,5240,5240,5240,5240,0
|
|
20241017,175100,20756910,5240,5240,5240,5240,0
|
|
20241017,175000,20756910,5240,5240,5240,5240,0
|
|
20241017,174900,20756910,5240,5240,5240,5240,0
|
|
20241017,174800,20756910,5240,5240,5240,5240,0
|
|
20241017,174700,20756910,5240,5240,5240,5240,0
|
|
20241017,174600,20756910,5240,5240,5240,5240,0
|
|
20241017,174500,20756910,5240,5240,5240,5240,125
|
|
20241017,174400,20756910,5240,5240,5240,5240,0
|
|
20241017,174300,20756910,5240,5240,5240,5240,0
|
|
20241017,174200,20756910,5240,5240,5240,5240,0
|
|
20241017,174100,20756910,5240,5240,5240,5240,0
|
|
20241017,174000,20756910,5240,5240,5240,5240,0
|
|
20241017,173900,20756910,5240,5240,5240,5240,0
|
|
20241017,173800,20756910,5240,5240,5240,5240,0
|
|
20241017,173700,20756910,5240,5240,5240,5240,0
|
|
20241017,173600,20756910,5240,5240,5240,5240,0
|
|
20241017,173500,20756910,5240,5240,5240,5240,0
|
|
20241017,173400,20756910,5240,5240,5240,5240,0
|
|
20241017,173300,20756910,5240,5240,5240,5240,0
|
|
20241017,173200,20756910,5240,5240,5240,5240,0
|
|
20241017,173100,20756910,5240,5240,5240,5240,0
|
|
20241017,173000,20756910,5240,5240,5240,5240,0
|
|
20241017,172900,20756910,5240,5240,5240,5240,0
|
|
20241017,172800,20756910,5240,5240,5240,5240,0
|
|
20241017,172700,20756910,5240,5240,5240,5240,0
|
|
20241017,172600,20756910,5240,5240,5240,5240,0
|
|
20241017,172500,20756910,5240,5240,5240,5240,0
|
|
20241017,172400,20756910,5240,5240,5240,5240,0
|
|
20241017,172300,20756910,5240,5240,5240,5240,0
|
|
20241017,172200,20756910,5240,5240,5240,5240,0
|
|
20241017,172100,20756910,5240,5240,5240,5240,0
|
|
20241017,172000,20756910,5240,5240,5240,5240,0
|
|
20241017,171900,20756910,5240,5240,5240,5240,0
|
|
20241017,171800,20756910,5240,5240,5240,5240,0
|
|
20241017,171700,20756910,5240,5240,5240,5240,0
|
|
20241017,171600,20756910,5240,5240,5240,5240,0
|
|
20241017,171500,20756910,5240,5240,5240,5240,125
|
|
20241017,171400,20756910,5240,5240,5240,5240,0
|
|
20241017,171300,20756910,5240,5240,5240,5240,0
|
|
20241017,171200,20756910,5240,5240,5240,5240,0
|
|
20241017,171100,20756910,5240,5240,5240,5240,0
|
|
20241017,171000,20756910,5240,5240,5240,5240,0
|
|
20241017,170900,20756910,5240,5240,5240,5240,0
|
|
20241017,170800,20756910,5240,5240,5240,5240,0
|
|
20241017,170700,20756910,5240,5240,5240,5240,0
|
|
20241017,170600,20756910,5240,5240,5240,5240,0
|
|
20241017,170500,20756910,5240,5240,5240,5240,0
|
|
20241017,170400,20756910,5240,5240,5240,5240,0
|
|
20241017,170300,20756910,5240,5240,5240,5240,0
|
|
20241017,170200,20756910,5240,5240,5240,5240,0
|
|
20241017,170100,20756910,5240,5240,5240,5240,0
|
|
20241017,170000,20756910,5240,5240,5240,5240,0
|
|
20241017,165900,20756910,5240,5240,5240,5240,0
|
|
20241017,165800,20756910,5240,5240,5240,5240,0
|
|
20241017,165700,20756910,5240,5240,5240,5240,0
|
|
20241017,165600,20756910,5240,5240,5240,5240,0
|
|
20241017,165500,20756910,5240,5240,5240,5240,0
|
|
20241017,165400,20756910,5240,5240,5240,5240,0
|
|
20241017,165300,20756910,5240,5240,5240,5240,0
|
|
20241017,165200,20756910,5240,5240,5240,5240,0
|
|
20241017,165100,20756910,5240,5240,5240,5240,0
|
|
20241017,165000,20756910,5240,5240,5240,5240,0
|
|
20241017,164900,20756910,5240,5240,5240,5240,0
|
|
20241017,164800,20756910,5240,5240,5240,5240,0
|
|
20241017,164700,20756910,5240,5240,5240,5240,0
|
|
20241017,164600,20756910,5240,5240,5240,5240,0
|
|
20241017,164500,20756910,5240,5240,5240,5240,125
|
|
20241017,164400,20756910,5240,5240,5240,5240,0
|
|
20241017,164300,20756910,5240,5240,5240,5240,0
|
|
20241017,164200,20756910,5240,5240,5240,5240,0
|
|
20241017,164100,20756910,5240,5240,5240,5240,0
|
|
20241017,164000,20756910,5240,5240,5240,5240,0
|
|
20241017,163900,20756910,5240,5240,5240,5240,0
|
|
20241017,163800,20756910,5240,5240,5240,5240,0
|
|
20241017,163700,20756910,5240,5240,5240,5240,0
|
|
20241017,163600,20756910,5240,5240,5240,5240,0
|
|
20241017,163500,20756910,5240,5240,5240,5240,0
|
|
20241017,163400,20756910,5240,5240,5240,5240,0
|
|
20241017,163300,20756910,5240,5240,5240,5240,0
|
|
20241017,163200,20756910,5240,5240,5240,5240,0
|
|
20241017,163100,20756910,5240,5240,5240,5240,0
|
|
20241017,163000,20756910,5240,5240,5240,5240,0
|
|
20241017,162900,20756910,5240,5240,5240,5240,0
|
|
20241017,162800,20756910,5240,5240,5240,5240,0
|
|
20241017,162700,20756910,5240,5240,5240,5240,0
|
|
20241017,162600,20756910,5240,5240,5240,5240,0
|
|
20241017,162500,20756910,5240,5240,5240,5240,0
|
|
20241017,162400,20756910,5240,5240,5240,5240,0
|
|
20241017,162300,20756910,5240,5240,5240,5240,0
|
|
20241017,162200,20756910,5240,5240,5240,5240,0
|
|
20241017,162100,20756910,5240,5240,5240,5240,0
|
|
20241017,162000,20756910,5240,5240,5240,5240,0
|
|
20241017,161900,20756910,5240,5240,5240,5240,0
|
|
20241017,161800,20756910,5240,5240,5240,5240,0
|
|
20241017,161700,20756910,5240,5240,5240,5240,0
|
|
20241017,161600,20756910,5240,5240,5240,5240,0
|
|
20241017,161500,20756910,5240,5240,5240,5240,125
|
|
20241017,161400,20756910,5240,5240,5240,5240,0
|
|
20241017,161300,20756910,5240,5240,5240,5240,0
|
|
20241017,161200,20756910,5240,5240,5240,5240,0
|
|
20241017,161100,20756910,5240,5240,5240,5240,0
|
|
20241017,161000,20756910,5240,5240,5240,5240,0
|
|
20241017,160900,20756910,5240,5240,5240,5240,0
|
|
20241017,160800,20756910,5240,5240,5240,5240,0
|
|
20241017,160700,20756910,5240,5240,5240,5240,0
|
|
20241017,160600,20756910,5240,5240,5240,5240,0
|
|
20241017,160500,20756910,5240,5240,5240,5240,0
|
|
20241017,160400,20756910,5240,5240,5240,5240,0
|
|
20241017,160300,20756910,5240,5240,5240,5240,0
|
|
20241017,160200,20756910,5240,5240,5240,5240,0
|
|
20241017,160100,20756910,5240,5240,5240,5240,0
|
|
20241017,160000,20756910,5240,5240,5240,5240,0
|
|
20241017,155900,20756910,5240,5240,5240,5240,0
|
|
20241017,155800,20756910,5240,5240,5240,5240,0
|
|
20241017,155700,20756910,5240,5240,5240,5240,0
|
|
20241017,155600,20756910,5240,5240,5240,5240,0
|
|
20241017,155500,20756910,5240,5240,5240,5240,0
|
|
20241017,155400,20756910,5240,5240,5240,5240,0
|
|
20241017,155300,20756910,5240,5240,5240,5240,0
|
|
20241017,155200,20756910,5240,5240,5240,5240,0
|
|
20241017,155100,20756910,5240,5240,5240,5240,0
|
|
20241017,155000,20756910,5240,5240,5240,5240,0
|
|
20241017,154900,20756910,5240,5240,5240,5240,0
|
|
20241017,154800,20756910,5240,5240,5240,5240,0
|
|
20241017,154700,20756910,5240,5240,5240,5240,0
|
|
20241017,154600,20756910,5240,5240,5240,5240,0
|
|
20241017,154500,20756910,5240,5240,5240,5240,125
|
|
20241017,154400,20756910,5240,5240,5240,5240,0
|
|
20241017,154300,20756910,5240,5240,5240,5240,0
|
|
20241017,154200,20756910,5240,5240,5240,5240,0
|
|
20241017,154100,20756910,5240,5240,5240,5240,0
|
|
20241017,154000,20756910,5240,5240,5240,5240,0
|
|
20241017,153900,20756910,5240,5240,5240,5240,0
|
|
20241017,153800,20756910,5240,5240,5240,5240,0
|
|
20241017,153700,20756910,5240,5240,5240,5240,0
|
|
20241017,153600,20756910,5240,5240,5240,5240,0
|
|
20241017,153500,20756910,5240,5240,5240,5240,0
|
|
20241017,153400,20756910,5240,5240,5240,5240,0
|
|
20241017,153300,20756910,5240,5240,5240,5240,0
|
|
20241017,153200,20756910,5240,5240,5240,5240,0
|
|
20241017,153100,20756910,5240,5240,5240,5240,0
|
|
20241017,153000,20756910,5240,5240,5240,5240,125
|
|
20241017,152900,20101910,5220,5220,5220,5220,0
|
|
20241017,152800,20101910,5220,5220,5220,5220,0
|
|
20241017,152700,20101910,5220,5220,5220,5220,0
|
|
20241017,152600,20101910,5220,5220,5220,5220,0
|
|
20241017,152500,20101910,5220,5220,5220,5220,0
|
|
20241017,152400,20101910,5220,5220,5220,5220,0
|
|
20241017,152300,20101910,5220,5220,5220,5220,0
|
|
20241017,152200,20101910,5220,5220,5220,5220,0
|
|
20241017,152100,20101910,5220,5220,5220,5220,0
|
|
20241017,152000,20101910,5220,5220,5220,5220,0
|
|
20241017,151900,20101910,5220,5220,5220,5220,0
|
|
20241017,151800,20101910,5220,5230,5230,5220,294
|
|
20241017,151700,18564730,5230,5230,5230,5230,0
|
|
20241017,151600,18564730,5230,5230,5230,5230,0
|
|
20241017,151500,18564730,5230,5230,5230,5230,269
|
|
20241017,151400,17157860,5230,5230,5230,5230,0
|
|
20241017,151300,17157860,5230,5230,5230,5230,0
|
|
20241017,151200,17157860,5230,5230,5230,5230,0
|
|
20241017,151100,17157860,5230,5230,5230,5230,0
|
|
20241017,151000,17157860,5230,5230,5230,5230,3
|
|
20241017,150900,17142170,5230,5230,5230,5230,0
|
|
20241017,150800,17142170,5230,5230,5230,5230,0
|
|
20241017,150700,17142170,5230,5230,5230,5230,30
|
|
20241017,150600,16985270,5240,5240,5240,5240,0
|
|
20241017,150500,16985270,5240,5240,5240,5240,0
|
|
20241017,150400,16985270,5240,5240,5240,5240,63
|
|
20241017,150300,16655150,5240,5240,5240,5240,0
|
|
20241017,150200,16655150,5240,5240,5240,5240,0
|
|
20241017,150100,16655150,5240,5240,5240,5240,0
|
|
20241017,150000,16655150,5240,5240,5240,5240,0
|
|
20241017,145900,16655150,5240,5240,5240,5240,0
|
|
20241017,145800,16655150,5240,5240,5240,5240,0
|
|
20241017,145700,16655150,5240,5240,5240,5240,0
|
|
20241017,145600,16655150,5240,5240,5240,5240,0
|
|
20241017,145500,16655150,5240,5240,5240,5240,0
|
|
20241017,145400,16655150,5240,5240,5240,5240,20
|
|
20241017,145300,16550350,5230,5230,5230,5230,0
|
|
20241017,145200,16550350,5230,5230,5230,5230,0
|
|
20241017,145100,16550350,5230,5230,5230,5230,0
|
|
20241017,145000,16550350,5230,5230,5230,5230,0
|
|
20241017,144900,16550350,5230,5230,5230,5230,0
|
|
20241017,144800,16550350,5230,5230,5230,5230,0
|
|
20241017,144700,16550350,5230,5230,5230,5230,0
|
|
20241017,144600,16550350,5230,5230,5230,5230,0
|
|
20241017,144500,16550350,5230,5230,5230,5230,0
|
|
20241017,144400,16550350,5230,5230,5230,5230,0
|
|
20241017,144300,16550350,5230,5230,5230,5230,0
|
|
20241017,144200,16550350,5230,5230,5230,5230,0
|
|
20241017,144100,16550350,5230,5230,5230,5230,0
|
|
20241017,144000,16550350,5230,5230,5230,5230,0
|
|
20241017,143900,16550350,5230,5230,5230,5230,0
|
|
20241017,143800,16550350,5230,5230,5230,5230,0
|
|
20241017,143700,16550350,5230,5230,5230,5230,0
|
|
20241017,143600,16550350,5230,5230,5230,5230,0
|
|
20241017,143500,16550350,5230,5230,5230,5230,0
|
|
20241017,143400,16550350,5230,5230,5230,5230,0
|
|
20241017,143300,16550350,5230,5230,5230,5230,0
|
|
20241017,143200,16550350,5230,5230,5230,5230,0
|
|
20241017,143100,16550350,5230,5230,5230,5230,0
|
|
20241017,143000,16550350,5230,5230,5230,5230,0
|
|
20241017,142900,16550350,5230,5230,5230,5230,0
|
|
20241017,142800,16550350,5230,5230,5230,5230,0
|
|
20241017,142700,16550350,5230,5230,5230,5230,0
|
|
20241017,142600,16550350,5230,5230,5230,5230,4
|
|
20241017,142500,16529430,5230,5230,5230,5230,0
|
|
20241017,142400,16529430,5230,5230,5230,5230,0
|
|
20241017,142300,16529430,5230,5230,5230,5230,60
|
|
20241017,142200,16215630,5230,5230,5230,5230,0
|
|
20241017,142100,16215630,5230,5230,5230,5230,0
|
|
20241017,142000,16215630,5230,5230,5230,5230,0
|
|
20241017,141900,16215630,5230,5230,5230,5230,0
|
|
20241017,141800,16215630,5230,5230,5230,5230,0
|
|
20241017,141700,16215630,5230,5230,5230,5230,0
|
|
20241017,141600,16215630,5230,5230,5230,5230,0
|
|
20241017,141500,16215630,5230,5230,5230,5230,0
|
|
20241017,141400,16215630,5230,5230,5230,5230,0
|
|
20241017,141300,16215630,5230,5230,5230,5230,0
|
|
20241017,141200,16215630,5230,5230,5230,5230,0
|
|
20241017,141100,16215630,5230,5230,5230,5230,0
|
|
20241017,141000,16215630,5230,5230,5230,5230,0
|
|
20241017,140900,16215630,5230,5230,5230,5230,0
|
|
20241017,140800,16215630,5230,5230,5230,5230,0
|
|
20241017,140700,16215630,5230,5230,5230,5230,0
|
|
20241017,140600,16215630,5230,5230,5230,5230,0
|
|
20241017,140500,16215630,5230,5230,5230,5230,0
|
|
20241017,140400,16215630,5230,5230,5230,5230,0
|
|
20241017,140300,16215630,5230,5230,5230,5230,0
|
|
20241017,140200,16215630,5230,5230,5230,5230,0
|
|
20241017,140100,16215630,5230,5230,5230,5230,0
|
|
20241017,140000,16215630,5230,5230,5230,5230,0
|
|
20241017,135900,16215630,5230,5230,5230,5230,0
|
|
20241017,135800,16215630,5230,5230,5230,5230,0
|
|
20241017,135700,16215630,5230,5230,5230,5230,0
|
|
20241017,135600,16215630,5230,5230,5230,5230,0
|
|
20241017,135500,16215630,5230,5230,5230,5230,0
|
|
20241017,135400,16215630,5230,5230,5230,5230,0
|
|
20241017,135300,16215630,5230,5230,5230,5230,0
|
|
20241017,135200,16215630,5230,5230,5230,5230,0
|
|
20241017,135100,16215630,5230,5230,5230,5230,0
|
|
20241017,135000,16215630,5230,5230,5230,5230,0
|
|
20241017,134900,16215630,5230,5230,5230,5230,0
|
|
20241017,134800,16215630,5230,5230,5230,5230,0
|
|
20241017,134700,16215630,5230,5230,5230,5230,0
|
|
20241017,134600,16215630,5230,5230,5230,5230,0
|
|
20241017,134500,16215630,5230,5230,5230,5230,0
|
|
20241017,134400,16215630,5230,5230,5230,5230,0
|
|
20241017,134300,16215630,5230,5230,5230,5230,0
|
|
20241017,134200,16215630,5230,5230,5230,5230,0
|
|
20241017,134100,16215630,5230,5230,5230,5230,0
|
|
20241017,134000,16215630,5230,5230,5230,5230,0
|
|
20241017,133900,16215630,5230,5230,5230,5230,0
|
|
20241017,133800,16215630,5230,5230,5230,5230,0
|
|
20241017,133700,16215630,5230,5230,5230,5230,0
|
|
20241017,133600,16215630,5230,5230,5230,5230,0
|
|
20241017,133500,16215630,5230,5230,5230,5230,0
|
|
20241017,133400,16215630,5230,5230,5230,5230,0
|
|
20241017,133300,16215630,5230,5230,5230,5230,0
|
|
20241017,133200,16215630,5230,5230,5230,5230,0
|
|
20241017,133100,16215630,5230,5230,5230,5230,0
|
|
20241017,133000,16215630,5230,5230,5230,5230,0
|
|
20241017,132900,16215630,5230,5230,5230,5230,249
|
|
20241017,132800,14913360,5230,5230,5230,5230,0
|
|
20241017,132700,14913360,5230,5230,5230,5230,0
|
|
20241017,132600,14913360,5230,5230,5230,5230,0
|
|
20241017,132500,14913360,5230,5230,5230,5230,95
|
|
20241017,132400,14416510,5230,5230,5230,5230,0
|
|
20241017,132300,14416510,5230,5230,5230,5230,0
|
|
20241017,132200,14416510,5230,5230,5230,5230,0
|
|
20241017,132100,14416510,5230,5230,5230,5230,0
|
|
20241017,132000,14416510,5230,5230,5230,5230,0
|
|
20241017,131900,14416510,5230,5230,5230,5230,0
|
|
20241017,131800,14416510,5230,5230,5230,5230,0
|
|
20241017,131700,14416510,5230,5230,5230,5230,0
|
|
20241017,131600,14416510,5230,5230,5230,5230,0
|
|
20241017,131500,14416510,5230,5230,5230,5230,0
|
|
20241017,131400,14416510,5230,5230,5230,5230,0
|
|
20241017,131300,14416510,5230,5230,5230,5230,0
|
|
20241017,131200,14416510,5230,5230,5230,5230,0
|
|
20241017,131100,14416510,5230,5230,5230,5230,0
|
|
20241017,131000,14416510,5230,5230,5230,5230,0
|
|
20241017,130900,14416510,5230,5230,5230,5230,0
|
|
20241017,130800,14416510,5230,5230,5230,5230,0
|
|
20241017,130700,14416510,5230,5230,5230,5230,0
|
|
20241017,130600,14416510,5230,5230,5230,5230,0
|
|
20241017,130500,14416510,5230,5230,5230,5230,0
|
|
20241017,130400,14416510,5230,5230,5230,5230,0
|
|
20241017,130300,14416510,5230,5230,5230,5230,0
|
|
20241017,130200,14416510,5230,5230,5230,5230,1
|
|
20241017,130100,14411280,5230,5230,5230,5230,0
|
|
20241017,130000,14411280,5230,5230,5230,5230,0
|
|
20241017,125900,14411280,5230,5230,5230,5230,0
|
|
20241017,125800,14411280,5230,5230,5230,5230,0
|
|
20241017,125700,14411280,5230,5230,5230,5230,0
|
|
20241017,125600,14411280,5230,5230,5230,5230,0
|
|
20241017,125500,14411280,5230,5230,5230,5230,0
|
|
20241017,125400,14411280,5230,5230,5230,5230,0
|
|
20241017,125300,14411280,5230,5230,5230,5230,0
|
|
20241017,125200,14411280,5230,5230,5230,5230,0
|
|
20241017,125100,14411280,5230,5230,5230,5230,0
|
|
20241017,125000,14411280,5230,5230,5230,5230,106
|
|
20241017,124900,13856900,5230,5230,5230,5230,0
|
|
20241017,124800,13856900,5230,5230,5230,5230,0
|
|
20241017,124700,13856900,5230,5230,5230,5230,0
|
|
20241017,124600,13856900,5230,5230,5230,5230,0
|
|
20241017,124500,13856900,5230,5230,5230,5230,0
|
|
20241017,124400,13856900,5230,5230,5230,5230,0
|
|
20241017,124300,13856900,5230,5230,5230,5230,0
|
|
20241017,124200,13856900,5230,5230,5230,5230,0
|
|
20241017,124100,13856900,5230,5230,5230,5230,106
|
|
20241017,124000,13302520,5230,5230,5230,5230,0
|
|
20241017,123900,13302520,5230,5230,5230,5230,0
|
|
20241017,123800,13302520,5230,5230,5230,5230,0
|
|
20241017,123700,13302520,5230,5230,5230,5230,0
|
|
20241017,123600,13302520,5230,5230,5230,5230,0
|
|
20241017,123500,13302520,5230,5230,5230,5230,0
|
|
20241017,123400,13302520,5230,5230,5230,5230,0
|
|
20241017,123300,13302520,5230,5230,5230,5230,0
|
|
20241017,123200,13302520,5230,5230,5230,5230,0
|
|
20241017,123100,13302520,5230,5230,5230,5230,0
|
|
20241017,123000,13302520,5230,5230,5230,5230,0
|
|
20241017,122900,13302520,5230,5230,5230,5230,0
|
|
20241017,122800,13302520,5230,5230,5230,5230,0
|
|
20241017,122700,13302520,5230,5230,5230,5230,54
|
|
20241017,122600,13020100,5230,5230,5230,5230,0
|
|
20241017,122500,13020100,5230,5230,5230,5230,0
|
|
20241017,122400,13020100,5230,5230,5230,5230,0
|
|
20241017,122300,13020100,5230,5230,5230,5230,0
|
|
20241017,122200,13020100,5230,5230,5230,5230,0
|
|
20241017,122100,13020100,5230,5230,5230,5230,0
|
|
20241017,122000,13020100,5230,5230,5230,5230,0
|
|
20241017,121900,13020100,5230,5230,5230,5230,0
|
|
20241017,121800,13020100,5230,5230,5230,5230,0
|
|
20241017,121700,13020100,5230,5230,5230,5230,0
|
|
20241017,121600,13020100,5230,5230,5230,5230,0
|
|
20241017,121500,13020100,5230,5230,5230,5230,0
|
|
20241017,121400,13020100,5230,5230,5230,5230,25
|
|
20241017,121300,12889350,5230,5230,5230,5230,0
|
|
20241017,121200,12889350,5230,5230,5230,5230,0
|
|
20241017,121100,12889350,5230,5230,5230,5230,0
|
|
20241017,121000,12889350,5230,5230,5230,5230,0
|
|
20241017,120900,12889350,5230,5230,5230,5230,0
|
|
20241017,120800,12889350,5230,5230,5230,5230,42
|
|
20241017,120700,12669690,5230,5230,5230,5230,0
|
|
20241017,120600,12669690,5230,5230,5230,5230,0
|
|
20241017,120500,12669690,5230,5230,5230,5230,0
|
|
20241017,120400,12669690,5230,5230,5230,5230,0
|
|
20241017,120300,12669690,5230,5230,5230,5230,0
|
|
20241017,120200,12669690,5230,5230,5230,5230,0
|
|
20241017,120100,12669690,5230,5230,5230,5230,0
|
|
20241017,120000,12669690,5230,5230,5230,5230,0
|
|
20241017,115900,12669690,5230,5230,5230,5230,0
|
|
20241017,115800,12669690,5230,5230,5230,5230,0
|
|
20241017,115700,12669690,5230,5230,5230,5230,0
|
|
20241017,115600,12669690,5230,5230,5230,5230,0
|
|
20241017,115500,12669690,5230,5230,5230,5230,0
|
|
20241017,115400,12669690,5230,5230,5230,5230,0
|
|
20241017,115300,12669690,5230,5230,5230,5230,0
|
|
20241017,115200,12669690,5230,5230,5230,5230,0
|
|
20241017,115100,12669690,5230,5230,5230,5230,0
|
|
20241017,115000,12669690,5230,5230,5230,5230,1
|
|
20241017,114900,12664460,5230,5230,5230,5230,0
|
|
20241017,114800,12664460,5230,5230,5230,5230,0
|
|
20241017,114700,12664460,5230,5230,5230,5230,0
|
|
20241017,114600,12664460,5230,5230,5230,5230,0
|
|
20241017,114500,12664460,5230,5230,5230,5230,0
|
|
20241017,114400,12664460,5230,5230,5230,5230,0
|
|
20241017,114300,12664460,5230,5230,5230,5230,0
|
|
20241017,114200,12664460,5230,5230,5230,5230,0
|
|
20241017,114100,12664460,5230,5230,5230,5230,0
|
|
20241017,114000,12664460,5230,5230,5230,5230,0
|
|
20241017,113900,12664460,5230,5230,5230,5230,0
|
|
20241017,113800,12664460,5230,5230,5230,5230,0
|
|
20241017,113700,12664460,5230,5230,5230,5230,0
|
|
20241017,113600,12664460,5230,5230,5230,5230,0
|
|
20241017,113500,12664460,5230,5230,5230,5230,0
|
|
20241017,113400,12664460,5230,5230,5230,5230,0
|
|
20241017,113300,12664460,5230,5230,5230,5230,0
|
|
20241017,113200,12664460,5230,5230,5230,5230,0
|
|
20241017,113100,12664460,5230,5240,5240,5230,106
|
|
20241017,113000,12110030,5230,5230,5230,5230,0
|
|
20241017,112900,12110030,5230,5230,5230,5230,0
|
|
20241017,112800,12110030,5230,5230,5230,5230,0
|
|
20241017,112700,12110030,5230,5230,5230,5230,0
|
|
20241017,112600,12110030,5230,5230,5230,5230,0
|
|
20241017,112500,12110030,5230,5230,5230,5230,0
|
|
20241017,112400,12110030,5230,5230,5230,5230,0
|
|
20241017,112300,12110030,5230,5230,5230,5230,0
|
|
20241017,112200,12110030,5230,5230,5230,5230,52
|
|
20241017,112100,11838070,5230,5230,5230,5230,5
|
|
20241017,112000,11811920,5230,5230,5230,5230,0
|
|
20241017,111900,11811920,5230,5230,5230,5230,0
|
|
20241017,111800,11811920,5230,5230,5230,5230,0
|
|
20241017,111700,11811920,5230,5230,5230,5230,0
|
|
20241017,111600,11811920,5230,5230,5230,5230,0
|
|
20241017,111500,11811920,5230,5230,5230,5230,0
|
|
20241017,111400,11811920,5230,5230,5230,5230,1
|
|
20241017,111300,11806690,5230,5230,5230,5230,0
|
|
20241017,111200,11806690,5230,5230,5230,5230,0
|
|
20241017,111100,11806690,5230,5230,5230,5230,0
|
|
20241017,111000,11806690,5230,5230,5230,5230,0
|
|
20241017,110900,11806690,5230,5230,5230,5230,1
|
|
20241017,110800,11801460,5230,5230,5230,5230,0
|
|
20241017,110700,11801460,5230,5230,5230,5230,0
|
|
20241017,110600,11801460,5230,5230,5230,5230,0
|
|
20241017,110500,11801460,5230,5230,5230,5230,0
|
|
20241017,110400,11801460,5230,5230,5230,5230,0
|
|
20241017,110300,11801460,5230,5230,5230,5230,1
|
|
20241017,110200,11796230,5230,5230,5230,5230,0
|
|
20241017,110100,11796230,5230,5230,5230,5230,0
|
|
20241017,110000,11796230,5230,5230,5230,5230,0
|
|
20241017,105900,11796230,5230,5230,5230,5230,0
|
|
20241017,105800,11796230,5230,5230,5230,5230,1
|
|
20241017,105700,11791000,5230,5230,5230,5230,0
|
|
20241017,105600,11791000,5230,5230,5230,5230,0
|
|
20241017,105500,11791000,5230,5230,5230,5230,0
|
|
20241017,105400,11791000,5230,5230,5230,5230,0
|
|
20241017,105300,11791000,5230,5230,5230,5230,0
|
|
20241017,105200,11791000,5230,5230,5230,5230,1
|
|
20241017,105100,11785770,5230,5230,5230,5230,0
|
|
20241017,105000,11785770,5230,5230,5230,5230,0
|
|
20241017,104900,11785770,5230,5230,5230,5230,0
|
|
20241017,104800,11785770,5230,5230,5230,5230,0
|
|
20241017,104700,11785770,5230,5230,5230,5230,0
|
|
20241017,104600,11785770,5230,5230,5230,5230,1
|
|
20241017,104500,11780540,5240,5240,5240,5240,0
|
|
20241017,104400,11780540,5240,5240,5240,5240,0
|
|
20241017,104300,11780540,5240,5240,5240,5240,0
|
|
20241017,104200,11780540,5240,5240,5240,5240,0
|
|
20241017,104100,11780540,5240,5240,5240,5240,1
|
|
20241017,104000,11775300,5280,5280,5280,5280,0
|
|
20241017,103900,11775300,5280,5280,5280,5280,62
|
|
20241017,103800,11447940,5250,5250,5250,5250,238
|
|
20241017,103700,10198440,5220,5220,5220,5220,0
|
|
20241017,103600,10198440,5220,5220,5220,5220,0
|
|
20241017,103500,10198440,5220,5250,5250,5220,2
|
|
20241017,103400,10187970,5250,5250,5250,5250,0
|
|
20241017,103300,10187970,5250,5250,5250,5250,0
|
|
20241017,103200,10187970,5250,5250,5250,5250,3
|
|
20241017,103100,10172220,5220,5220,5220,5220,0
|
|
20241017,103000,10172220,5220,5220,5220,5220,1
|
|
20241017,102900,10167000,5220,5220,5220,5220,0
|
|
20241017,102800,10167000,5220,5220,5220,5220,0
|
|
20241017,102700,10167000,5220,5220,5220,5220,0
|
|
20241017,102600,10167000,5220,5220,5220,5220,0
|
|
20241017,102500,10167000,5220,5220,5220,5220,0
|
|
20241017,102400,10167000,5220,5220,5220,5220,1
|
|
20241017,102300,10161780,5250,5250,5250,5250,0
|
|
20241017,102200,10161780,5250,5250,5250,5250,0
|
|
20241017,102100,10161780,5250,5250,5250,5250,0
|
|
20241017,102000,10161780,5250,5250,5250,5250,10
|
|
20241017,101900,10109280,5220,5220,5220,5220,0
|
|
20241017,101800,10109280,5220,5220,5220,5220,1
|
|
20241017,101700,10104060,5220,5220,5220,5220,0
|
|
20241017,101600,10104060,5220,5220,5220,5220,0
|
|
20241017,101500,10104060,5220,5220,5220,5220,3
|
|
20241017,101400,10088400,5220,5220,5220,5220,0
|
|
20241017,101300,10088400,5220,5220,5220,5220,41
|
|
20241017,101200,9874380,5220,5220,5220,5220,0
|
|
20241017,101100,9874380,5220,5220,5220,5220,0
|
|
20241017,101000,9874380,5220,5220,5220,5220,0
|
|
20241017,100900,9874380,5220,5220,5220,5220,0
|
|
20241017,100800,9874380,5220,5220,5220,5220,0
|
|
20241017,100700,9874380,5220,5220,5220,5220,1
|
|
20241017,100600,9869160,5220,5220,5220,5220,0
|
|
20241017,100500,9869160,5220,5220,5220,5220,0
|
|
20241017,100400,9869160,5220,5220,5220,5220,0
|
|
20241017,100300,9869160,5220,5220,5220,5220,0
|
|
20241017,100200,9869160,5220,5220,5220,5220,0
|
|
20241017,100100,9869160,5220,5220,5220,5220,1
|
|
20241017,100000,9863940,5220,5220,5220,5220,0
|
|
20241017,095900,9863940,5220,5220,5220,5220,0
|
|
20241017,095800,9863940,5220,5220,5220,5220,0
|
|
20241017,095700,9863940,5220,5220,5220,5220,0
|
|
20241017,095600,9863940,5220,5220,5220,5220,221
|
|
20241017,095500,8710320,5220,5220,5220,5220,0
|
|
20241017,095400,8710320,5220,5220,5220,5220,0
|
|
20241017,095300,8710320,5220,5220,5220,5220,300
|
|
20241017,095200,7144320,5220,5220,5220,5220,0
|
|
20241017,095100,7144320,5220,5220,5220,5220,0
|
|
20241017,095000,7144320,5220,5220,5220,5220,1
|
|
20241017,094900,7139100,5220,5220,5220,5220,0
|
|
20241017,094800,7139100,5220,5220,5220,5220,0
|
|
20241017,094700,7139100,5220,5220,5220,5220,0
|
|
20241017,094600,7139100,5220,5220,5220,5220,0
|
|
20241017,094500,7139100,5220,5220,5220,5220,0
|
|
20241017,094400,7139100,5220,5220,5220,5220,145
|
|
20241017,094300,6382200,5220,5220,5220,5220,215
|
|
20241017,094200,5259900,5230,5230,5230,5230,0
|
|
20241017,094100,5259900,5230,5230,5230,5230,0
|
|
20241017,094000,5259900,5230,5230,5230,5230,1
|
|
20241017,093900,5254670,5230,5230,5230,5230,216
|
|
20241017,093800,4124990,5230,5230,5230,5230,0
|
|
20241017,093700,4124990,5230,5230,5230,5230,0
|
|
20241017,093600,4124990,5230,5230,5230,5230,0
|
|
20241017,093500,4124990,5230,5230,5230,5230,0
|
|
20241017,093400,4124990,5230,5230,5230,5230,0
|
|
20241017,093300,4124990,5230,5240,5240,5230,243
|
|
20241017,093200,2851680,5240,5240,5240,5240,0
|
|
20241017,093100,2851680,5240,5240,5240,5240,0
|
|
20241017,093000,2851680,5240,5240,5240,5240,0
|
|
20241017,092900,2851680,5240,5240,5240,5240,0
|
|
20241017,092800,2851680,5240,5240,5240,5240,0
|
|
20241017,092700,2851680,5240,5240,5240,5240,1
|
|
20241017,092600,2846440,5240,5240,5240,5240,0
|
|
20241017,092500,2846440,5240,5240,5240,5240,0
|
|
20241017,092400,2846440,5240,5240,5240,5240,0
|
|
20241017,092300,2846440,5240,5240,5240,5240,0
|
|
20241017,092200,2846440,5240,5240,5240,5240,0
|
|
20241017,092100,2846440,5240,5240,5240,5240,1
|
|
20241017,092000,2841200,5240,5240,5240,5240,0
|
|
20241017,091900,2841200,5240,5240,5240,5240,0
|
|
20241017,091800,2841200,5240,5240,5240,5240,0
|
|
20241017,091700,2841200,5240,5240,5240,5240,0
|
|
20241017,091600,2841200,5240,5250,5250,5240,2
|
|
20241017,091500,2830710,5250,5250,5250,5250,0
|
|
20241017,091400,2830710,5250,5250,5250,5250,0
|
|
20241017,091300,2830710,5250,5250,5250,5250,222
|
|
20241017,091200,1665210,5250,5250,5250,5250,0
|
|
20241017,091100,1665210,5250,5250,5250,5250,0
|
|
20241017,091000,1665210,5250,5250,5250,5250,1
|
|
20241017,090900,1659960,5260,5260,5260,5260,0
|
|
20241017,090800,1659960,5260,5260,5260,5260,0
|
|
20241017,090700,1659960,5260,5260,5260,5260,0
|
|
20241017,090600,1659960,5260,5260,5260,5260,0
|
|
20241017,090500,1659960,5260,5260,5260,5260,0
|
|
20241017,090400,1659960,5260,5260,5260,5260,0
|
|
20241017,090300,1659960,5260,5260,5260,5260,0
|
|
20241017,090200,1659960,5260,5260,5260,5260,0
|
|
20241017,090100,1659960,5260,5260,5260,5260,20
|
|
20241017,090000,1554760,5270,5280,5280,5270,295
|