588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,184500,21099430,5060,5060,5060,5060,500
|
|
20241024,184400,21099430,5060,5060,5060,5060,0
|
|
20241024,184300,21099430,5060,5060,5060,5060,0
|
|
20241024,184200,21099430,5060,5060,5060,5060,0
|
|
20241024,184100,21099430,5060,5060,5060,5060,0
|
|
20241024,184000,21099430,5060,5060,5060,5060,0
|
|
20241024,183900,21099430,5060,5060,5060,5060,0
|
|
20241024,183800,21099430,5060,5060,5060,5060,0
|
|
20241024,183700,21099430,5060,5060,5060,5060,0
|
|
20241024,183600,21099430,5060,5060,5060,5060,0
|
|
20241024,183500,21099430,5060,5060,5060,5060,0
|
|
20241024,183400,21099430,5060,5060,5060,5060,0
|
|
20241024,183300,21099430,5060,5060,5060,5060,0
|
|
20241024,183200,21099430,5060,5060,5060,5060,0
|
|
20241024,183100,21099430,5060,5060,5060,5060,0
|
|
20241024,183000,21099430,5060,5060,5060,5060,0
|
|
20241024,182900,21099430,5060,5060,5060,5060,0
|
|
20241024,182800,21099430,5060,5060,5060,5060,0
|
|
20241024,182700,21099430,5060,5060,5060,5060,0
|
|
20241024,182600,21099430,5060,5060,5060,5060,0
|
|
20241024,182500,21099430,5060,5060,5060,5060,0
|
|
20241024,182400,21099430,5060,5060,5060,5060,0
|
|
20241024,182300,21099430,5060,5060,5060,5060,0
|
|
20241024,182200,21099430,5060,5060,5060,5060,0
|
|
20241024,182100,21099430,5060,5060,5060,5060,0
|
|
20241024,182000,21099430,5060,5060,5060,5060,0
|
|
20241024,181900,21099430,5060,5060,5060,5060,0
|
|
20241024,181800,21099430,5060,5060,5060,5060,0
|
|
20241024,181700,21099430,5060,5060,5060,5060,0
|
|
20241024,181600,21099430,5060,5060,5060,5060,0
|
|
20241024,181500,21099430,5060,5060,5060,5060,500
|
|
20241024,181400,21099430,5060,5060,5060,5060,0
|
|
20241024,181300,21099430,5060,5060,5060,5060,0
|
|
20241024,181200,21099430,5060,5060,5060,5060,0
|
|
20241024,181100,21099430,5060,5060,5060,5060,0
|
|
20241024,181000,21099430,5060,5060,5060,5060,0
|
|
20241024,180900,21099430,5060,5060,5060,5060,0
|
|
20241024,180800,21099430,5060,5060,5060,5060,0
|
|
20241024,180700,21099430,5060,5060,5060,5060,0
|
|
20241024,180600,21099430,5060,5060,5060,5060,0
|
|
20241024,180500,21099430,5060,5060,5060,5060,0
|
|
20241024,180400,21099430,5060,5060,5060,5060,0
|
|
20241024,180300,21099430,5060,5060,5060,5060,0
|
|
20241024,180200,21099430,5060,5060,5060,5060,0
|
|
20241024,180100,21099430,5060,5060,5060,5060,0
|
|
20241024,180000,21099430,5060,5060,5060,5060,0
|
|
20241024,175900,21099430,5060,5060,5060,5060,0
|
|
20241024,175800,21099430,5060,5060,5060,5060,0
|
|
20241024,175700,21099430,5060,5060,5060,5060,0
|
|
20241024,175600,21099430,5060,5060,5060,5060,0
|
|
20241024,175500,21099430,5060,5060,5060,5060,0
|
|
20241024,175400,21099430,5060,5060,5060,5060,0
|
|
20241024,175300,21099430,5060,5060,5060,5060,0
|
|
20241024,175200,21099430,5060,5060,5060,5060,0
|
|
20241024,175100,21099430,5060,5060,5060,5060,0
|
|
20241024,175000,21099430,5060,5060,5060,5060,0
|
|
20241024,174900,21099430,5060,5060,5060,5060,0
|
|
20241024,174800,21099430,5060,5060,5060,5060,0
|
|
20241024,174700,21099430,5060,5060,5060,5060,0
|
|
20241024,174600,21099430,5060,5060,5060,5060,0
|
|
20241024,174500,21099430,5060,5060,5060,5060,500
|
|
20241024,174400,21099430,5060,5060,5060,5060,0
|
|
20241024,174300,21099430,5060,5060,5060,5060,0
|
|
20241024,174200,21099430,5060,5060,5060,5060,0
|
|
20241024,174100,21099430,5060,5060,5060,5060,0
|
|
20241024,174000,21099430,5060,5060,5060,5060,0
|
|
20241024,173900,21099430,5060,5060,5060,5060,0
|
|
20241024,173800,21099430,5060,5060,5060,5060,0
|
|
20241024,173700,21099430,5060,5060,5060,5060,0
|
|
20241024,173600,21099430,5060,5060,5060,5060,0
|
|
20241024,173500,21099430,5060,5060,5060,5060,0
|
|
20241024,173400,21099430,5060,5060,5060,5060,0
|
|
20241024,173300,21099430,5060,5060,5060,5060,0
|
|
20241024,173200,21099430,5060,5060,5060,5060,0
|
|
20241024,173100,21099430,5060,5060,5060,5060,0
|
|
20241024,173000,21099430,5060,5060,5060,5060,0
|
|
20241024,172900,21099430,5060,5060,5060,5060,0
|
|
20241024,172800,21099430,5060,5060,5060,5060,0
|
|
20241024,172700,21099430,5060,5060,5060,5060,0
|
|
20241024,172600,21099430,5060,5060,5060,5060,0
|
|
20241024,172500,21099430,5060,5060,5060,5060,0
|
|
20241024,172400,21099430,5060,5060,5060,5060,0
|
|
20241024,172300,21099430,5060,5060,5060,5060,0
|
|
20241024,172200,21099430,5060,5060,5060,5060,0
|
|
20241024,172100,21099430,5060,5060,5060,5060,0
|
|
20241024,172000,21099430,5060,5060,5060,5060,0
|
|
20241024,171900,21099430,5060,5060,5060,5060,0
|
|
20241024,171800,21099430,5060,5060,5060,5060,0
|
|
20241024,171700,21099430,5060,5060,5060,5060,0
|
|
20241024,171600,21099430,5060,5060,5060,5060,0
|
|
20241024,171500,21099430,5060,5060,5060,5060,500
|
|
20241024,171400,21099430,5060,5060,5060,5060,0
|
|
20241024,171300,21099430,5060,5060,5060,5060,0
|
|
20241024,171200,21099430,5060,5060,5060,5060,0
|
|
20241024,171100,21099430,5060,5060,5060,5060,0
|
|
20241024,171000,21099430,5060,5060,5060,5060,0
|
|
20241024,170900,21099430,5060,5060,5060,5060,0
|
|
20241024,170800,21099430,5060,5060,5060,5060,0
|
|
20241024,170700,21099430,5060,5060,5060,5060,0
|
|
20241024,170600,21099430,5060,5060,5060,5060,0
|
|
20241024,170500,21099430,5060,5060,5060,5060,0
|
|
20241024,170400,21099430,5060,5060,5060,5060,0
|
|
20241024,170300,21099430,5060,5060,5060,5060,0
|
|
20241024,170200,21099430,5060,5060,5060,5060,0
|
|
20241024,170100,21099430,5060,5060,5060,5060,0
|
|
20241024,170000,21099430,5060,5060,5060,5060,0
|
|
20241024,165900,21099430,5060,5060,5060,5060,0
|
|
20241024,165800,21099430,5060,5060,5060,5060,0
|
|
20241024,165700,21099430,5060,5060,5060,5060,0
|
|
20241024,165600,21099430,5060,5060,5060,5060,0
|
|
20241024,165500,21099430,5060,5060,5060,5060,0
|
|
20241024,165400,21099430,5060,5060,5060,5060,0
|
|
20241024,165300,21099430,5060,5060,5060,5060,0
|
|
20241024,165200,21099430,5060,5060,5060,5060,0
|
|
20241024,165100,21099430,5060,5060,5060,5060,0
|
|
20241024,165000,21099430,5060,5060,5060,5060,0
|
|
20241024,164900,21099430,5060,5060,5060,5060,0
|
|
20241024,164800,21099430,5060,5060,5060,5060,0
|
|
20241024,164700,21099430,5060,5060,5060,5060,0
|
|
20241024,164600,21099430,5060,5060,5060,5060,0
|
|
20241024,164500,21099430,5060,5060,5060,5060,500
|
|
20241024,164400,21099430,5060,5060,5060,5060,0
|
|
20241024,164300,21099430,5060,5060,5060,5060,0
|
|
20241024,164200,21099430,5060,5060,5060,5060,0
|
|
20241024,164100,21099430,5060,5060,5060,5060,0
|
|
20241024,164000,21099430,5060,5060,5060,5060,0
|
|
20241024,163900,21099430,5060,5060,5060,5060,0
|
|
20241024,163800,21099430,5060,5060,5060,5060,0
|
|
20241024,163700,21099430,5060,5060,5060,5060,0
|
|
20241024,163600,21099430,5060,5060,5060,5060,0
|
|
20241024,163500,21099430,5060,5060,5060,5060,0
|
|
20241024,163400,21099430,5060,5060,5060,5060,0
|
|
20241024,163300,21099430,5060,5060,5060,5060,0
|
|
20241024,163200,21099430,5060,5060,5060,5060,0
|
|
20241024,163100,21099430,5060,5060,5060,5060,0
|
|
20241024,163000,21099430,5060,5060,5060,5060,0
|
|
20241024,162900,21099430,5060,5060,5060,5060,0
|
|
20241024,162800,21099430,5060,5060,5060,5060,0
|
|
20241024,162700,21099430,5060,5060,5060,5060,0
|
|
20241024,162600,21099430,5060,5060,5060,5060,0
|
|
20241024,162500,21099430,5060,5060,5060,5060,0
|
|
20241024,162400,21099430,5060,5060,5060,5060,0
|
|
20241024,162300,21099430,5060,5060,5060,5060,0
|
|
20241024,162200,21099430,5060,5060,5060,5060,0
|
|
20241024,162100,21099430,5060,5060,5060,5060,0
|
|
20241024,162000,21099430,5060,5060,5060,5060,0
|
|
20241024,161900,21099430,5060,5060,5060,5060,0
|
|
20241024,161800,21099430,5060,5060,5060,5060,0
|
|
20241024,161700,21099430,5060,5060,5060,5060,0
|
|
20241024,161600,21099430,5060,5060,5060,5060,0
|
|
20241024,161500,21099430,5060,5060,5060,5060,500
|
|
20241024,161400,21099430,5060,5060,5060,5060,0
|
|
20241024,161300,21099430,5060,5060,5060,5060,0
|
|
20241024,161200,21099430,5060,5060,5060,5060,0
|
|
20241024,161100,21099430,5060,5060,5060,5060,0
|
|
20241024,161000,21099430,5060,5060,5060,5060,0
|
|
20241024,160900,21099430,5060,5060,5060,5060,0
|
|
20241024,160800,21099430,5060,5060,5060,5060,0
|
|
20241024,160700,21099430,5060,5060,5060,5060,0
|
|
20241024,160600,21099430,5060,5060,5060,5060,0
|
|
20241024,160500,21099430,5060,5060,5060,5060,0
|
|
20241024,160400,21099430,5060,5060,5060,5060,0
|
|
20241024,160300,21099430,5060,5060,5060,5060,0
|
|
20241024,160200,21099430,5060,5060,5060,5060,0
|
|
20241024,160100,21099430,5060,5060,5060,5060,0
|
|
20241024,160000,21099430,5060,5060,5060,5060,0
|
|
20241024,155900,21099430,5060,5060,5060,5060,0
|
|
20241024,155800,21099430,5060,5060,5060,5060,0
|
|
20241024,155700,21099430,5060,5060,5060,5060,0
|
|
20241024,155600,21099430,5060,5060,5060,5060,0
|
|
20241024,155500,21099430,5060,5060,5060,5060,0
|
|
20241024,155400,21099430,5060,5060,5060,5060,0
|
|
20241024,155300,21099430,5060,5060,5060,5060,0
|
|
20241024,155200,21099430,5060,5060,5060,5060,0
|
|
20241024,155100,21099430,5060,5060,5060,5060,0
|
|
20241024,155000,21099430,5060,5060,5060,5060,0
|
|
20241024,154900,21099430,5060,5060,5060,5060,0
|
|
20241024,154800,21099430,5060,5060,5060,5060,0
|
|
20241024,154700,21099430,5060,5060,5060,5060,0
|
|
20241024,154600,21099430,5060,5060,5060,5060,0
|
|
20241024,154500,21099430,5060,5060,5060,5060,500
|
|
20241024,154400,21099430,5060,5060,5060,5060,0
|
|
20241024,154300,21099430,5060,5060,5060,5060,0
|
|
20241024,154200,21099430,5060,5060,5060,5060,0
|
|
20241024,154100,21099430,5060,5060,5060,5060,0
|
|
20241024,154000,21099430,5060,5060,5060,5060,0
|
|
20241024,153900,21099430,5060,5060,5060,5060,0
|
|
20241024,153800,21099430,5060,5060,5060,5060,0
|
|
20241024,153700,21099430,5060,5060,5060,5060,0
|
|
20241024,153600,21099430,5060,5060,5060,5060,0
|
|
20241024,153500,21099430,5060,5060,5060,5060,0
|
|
20241024,153400,21099430,5060,5060,5060,5060,0
|
|
20241024,153300,21099430,5060,5060,5060,5060,0
|
|
20241024,153200,21099430,5060,5060,5060,5060,0
|
|
20241024,153100,21099430,5060,5060,5060,5060,0
|
|
20241024,153000,21099430,5060,5060,5060,5060,500
|
|
20241024,152900,18569430,5020,5020,5020,5020,0
|
|
20241024,152800,18569430,5020,5020,5020,5020,0
|
|
20241024,152700,18569430,5020,5020,5020,5020,0
|
|
20241024,152600,18569430,5020,5020,5020,5020,0
|
|
20241024,152500,18569430,5020,5020,5020,5020,0
|
|
20241024,152400,18569430,5020,5020,5020,5020,0
|
|
20241024,152300,18569430,5020,5020,5020,5020,0
|
|
20241024,152200,18569430,5020,5020,5020,5020,0
|
|
20241024,152100,18569430,5020,5020,5020,5020,0
|
|
20241024,152000,18569430,5020,5020,5020,5020,0
|
|
20241024,151900,18569430,5020,5020,5020,5020,0
|
|
20241024,151800,18569430,5020,5020,5020,5020,0
|
|
20241024,151700,18569430,5020,5020,5020,5020,0
|
|
20241024,151600,18569430,5020,5020,5020,5020,0
|
|
20241024,151500,18569430,5020,5030,5030,5020,10
|
|
20241024,151400,18519160,5020,5020,5020,5020,100
|
|
20241024,151300,18017160,5020,5030,5030,5020,570
|
|
20241024,151200,15151060,5040,5040,5040,5040,0
|
|
20241024,151100,15151060,5040,5040,5040,5040,0
|
|
20241024,151000,15151060,5040,5040,5040,5040,0
|
|
20241024,150900,15151060,5040,5040,5040,5040,0
|
|
20241024,150800,15151060,5040,5040,5040,5040,0
|
|
20241024,150700,15151060,5040,5040,5040,5040,0
|
|
20241024,150600,15151060,5040,5040,5040,5040,0
|
|
20241024,150500,15151060,5040,5040,5040,5040,0
|
|
20241024,150400,15151060,5040,5040,5040,5040,0
|
|
20241024,150300,15151060,5040,5040,5040,5040,0
|
|
20241024,150200,15151060,5040,5040,5040,5040,0
|
|
20241024,150100,15151060,5040,5040,5040,5040,29
|
|
20241024,150000,15004900,5030,5030,5030,5030,0
|
|
20241024,145900,15004900,5030,5030,5030,5030,0
|
|
20241024,145800,15004900,5030,5030,5030,5030,0
|
|
20241024,145700,15004900,5030,5030,5030,5030,0
|
|
20241024,145600,15004900,5030,5030,5030,5030,0
|
|
20241024,145500,15004900,5030,5030,5030,5030,30
|
|
20241024,145400,14854000,5030,5030,5030,5030,0
|
|
20241024,145300,14854000,5030,5030,5030,5030,0
|
|
20241024,145200,14854000,5030,5030,5030,5030,0
|
|
20241024,145100,14854000,5030,5030,5030,5030,0
|
|
20241024,145000,14854000,5030,5030,5030,5030,0
|
|
20241024,144900,14854000,5030,5030,5030,5030,0
|
|
20241024,144800,14854000,5030,5030,5030,5030,0
|
|
20241024,144700,14854000,5030,5030,5030,5030,19
|
|
20241024,144600,14758430,5030,5030,5030,5030,0
|
|
20241024,144500,14758430,5030,5030,5030,5030,0
|
|
20241024,144400,14758430,5030,5030,5030,5030,190
|
|
20241024,144300,13802730,5030,5030,5030,5030,44
|
|
20241024,144200,13581410,5040,5040,5040,5040,0
|
|
20241024,144100,13581410,5040,5040,5040,5040,0
|
|
20241024,144000,13581410,5040,5040,5040,5040,0
|
|
20241024,143900,13581410,5040,5040,5040,5040,0
|
|
20241024,143800,13581410,5040,5040,5040,5040,0
|
|
20241024,143700,13581410,5040,5040,5040,5040,0
|
|
20241024,143600,13581410,5040,5040,5040,5040,0
|
|
20241024,143500,13581410,5040,5040,5040,5040,0
|
|
20241024,143400,13581410,5040,5040,5040,5040,0
|
|
20241024,143300,13581410,5040,5040,5040,5040,0
|
|
20241024,143200,13581410,5040,5040,5040,5040,0
|
|
20241024,143100,13581410,5040,5040,5040,5040,0
|
|
20241024,143000,13581410,5040,5040,5040,5040,0
|
|
20241024,142900,13581410,5040,5040,5040,5040,0
|
|
20241024,142800,13581410,5040,5040,5040,5040,0
|
|
20241024,142700,13581410,5040,5040,5040,5040,0
|
|
20241024,142600,13581410,5040,5040,5040,5040,0
|
|
20241024,142500,13581410,5040,5040,5040,5040,0
|
|
20241024,142400,13581410,5040,5040,5040,5040,0
|
|
20241024,142300,13581410,5040,5040,5040,5040,0
|
|
20241024,142200,13581410,5040,5040,5040,5040,0
|
|
20241024,142100,13581410,5040,5040,5040,5040,0
|
|
20241024,142000,13581410,5040,5040,5040,5040,0
|
|
20241024,141900,13581410,5040,5040,5040,5040,0
|
|
20241024,141800,13581410,5040,5040,5040,5040,0
|
|
20241024,141700,13581410,5040,5040,5040,5040,0
|
|
20241024,141600,13581410,5040,5040,5040,5040,0
|
|
20241024,141500,13581410,5040,5040,5040,5040,0
|
|
20241024,141400,13581410,5040,5040,5040,5040,0
|
|
20241024,141300,13581410,5040,5040,5040,5040,0
|
|
20241024,141200,13581410,5040,5040,5040,5040,0
|
|
20241024,141100,13581410,5040,5040,5040,5040,0
|
|
20241024,141000,13581410,5040,5040,5040,5040,0
|
|
20241024,140900,13581410,5040,5040,5040,5040,0
|
|
20241024,140800,13581410,5040,5040,5040,5040,0
|
|
20241024,140700,13581410,5040,5040,5040,5040,0
|
|
20241024,140600,13581410,5040,5040,5040,5040,0
|
|
20241024,140500,13581410,5040,5040,5040,5040,0
|
|
20241024,140400,13581410,5040,5040,5040,5040,0
|
|
20241024,140300,13581410,5040,5040,5040,5040,0
|
|
20241024,140200,13581410,5040,5040,5040,5040,0
|
|
20241024,140100,13581410,5040,5040,5040,5040,0
|
|
20241024,140000,13581410,5040,5040,5040,5040,0
|
|
20241024,135900,13581410,5040,5040,5040,5040,0
|
|
20241024,135800,13581410,5040,5040,5040,5040,0
|
|
20241024,135700,13581410,5040,5040,5040,5040,0
|
|
20241024,135600,13581410,5040,5040,5040,5040,0
|
|
20241024,135500,13581410,5040,5040,5040,5040,0
|
|
20241024,135400,13581410,5040,5040,5040,5040,0
|
|
20241024,135300,13581410,5040,5040,5040,5040,0
|
|
20241024,135200,13581410,5040,5040,5040,5040,0
|
|
20241024,135100,13581410,5040,5040,5040,5040,0
|
|
20241024,135000,13581410,5040,5040,5040,5040,0
|
|
20241024,134900,13581410,5040,5040,5040,5040,0
|
|
20241024,134800,13581410,5040,5040,5040,5040,0
|
|
20241024,134700,13581410,5040,5040,5040,5040,1
|
|
20241024,134600,13576370,5040,5040,5040,5040,0
|
|
20241024,134500,13576370,5040,5040,5040,5040,0
|
|
20241024,134400,13576370,5040,5040,5040,5040,767
|
|
20241024,134300,9710690,5050,5050,5050,5050,0
|
|
20241024,134200,9710690,5050,5050,5050,5050,0
|
|
20241024,134100,9710690,5050,5050,5050,5050,0
|
|
20241024,134000,9710690,5050,5050,5050,5050,0
|
|
20241024,133900,9710690,5050,5050,5050,5050,0
|
|
20241024,133800,9710690,5050,5050,5050,5050,5
|
|
20241024,133700,9685440,5040,5040,5040,5040,0
|
|
20241024,133600,9685440,5040,5040,5040,5040,0
|
|
20241024,133500,9685440,5040,5040,5040,5040,0
|
|
20241024,133400,9685440,5040,5040,5040,5040,200
|
|
20241024,133300,8677440,5040,5040,5040,5040,0
|
|
20241024,133200,8677440,5040,5040,5040,5040,0
|
|
20241024,133100,8677440,5040,5040,5040,5040,0
|
|
20241024,133000,8677440,5040,5040,5040,5040,0
|
|
20241024,132900,8677440,5040,5040,5040,5040,0
|
|
20241024,132800,8677440,5040,5040,5040,5040,0
|
|
20241024,132700,8677440,5040,5040,5040,5040,0
|
|
20241024,132600,8677440,5040,5040,5040,5040,0
|
|
20241024,132500,8677440,5040,5040,5040,5040,0
|
|
20241024,132400,8677440,5040,5040,5040,5040,0
|
|
20241024,132300,8677440,5040,5040,5040,5040,0
|
|
20241024,132200,8677440,5040,5040,5040,5040,0
|
|
20241024,132100,8677440,5040,5040,5040,5040,0
|
|
20241024,132000,8677440,5040,5040,5040,5040,0
|
|
20241024,131900,8677440,5040,5040,5040,5040,0
|
|
20241024,131800,8677440,5040,5040,5040,5040,0
|
|
20241024,131700,8677440,5040,5040,5040,5040,0
|
|
20241024,131600,8677440,5040,5040,5040,5040,0
|
|
20241024,131500,8677440,5040,5040,5040,5040,0
|
|
20241024,131400,8677440,5040,5040,5040,5040,0
|
|
20241024,131300,8677440,5040,5040,5040,5040,0
|
|
20241024,131200,8677440,5040,5040,5040,5040,0
|
|
20241024,131100,8677440,5040,5040,5040,5040,0
|
|
20241024,131000,8677440,5040,5040,5040,5040,0
|
|
20241024,130900,8677440,5040,5040,5040,5040,0
|
|
20241024,130800,8677440,5040,5040,5040,5040,0
|
|
20241024,130700,8677440,5040,5040,5040,5040,0
|
|
20241024,130600,8677440,5040,5040,5040,5040,0
|
|
20241024,130500,8677440,5040,5040,5040,5040,0
|
|
20241024,130400,8677440,5040,5040,5040,5040,0
|
|
20241024,130300,8677440,5040,5040,5040,5040,0
|
|
20241024,130200,8677440,5040,5040,5040,5040,0
|
|
20241024,130100,8677440,5040,5040,5040,5040,0
|
|
20241024,130000,8677440,5040,5040,5040,5040,0
|
|
20241024,125900,8677440,5040,5040,5040,5040,0
|
|
20241024,125800,8677440,5040,5040,5040,5040,0
|
|
20241024,125700,8677440,5040,5040,5040,5040,0
|
|
20241024,125600,8677440,5040,5040,5040,5040,0
|
|
20241024,125500,8677440,5040,5040,5040,5040,0
|
|
20241024,125400,8677440,5040,5040,5040,5040,0
|
|
20241024,125300,8677440,5040,5040,5040,5040,0
|
|
20241024,125200,8677440,5040,5040,5040,5040,0
|
|
20241024,125100,8677440,5040,5040,5040,5040,0
|
|
20241024,125000,8677440,5040,5040,5040,5040,0
|
|
20241024,124900,8677440,5040,5040,5040,5040,0
|
|
20241024,124800,8677440,5040,5040,5040,5040,1
|
|
20241024,124700,8672400,5040,5040,5040,5040,1
|
|
20241024,124600,8667360,5040,5040,5040,5040,0
|
|
20241024,124500,8667360,5040,5040,5040,5040,0
|
|
20241024,124400,8667360,5040,5040,5040,5040,0
|
|
20241024,124300,8667360,5040,5040,5040,5040,0
|
|
20241024,124200,8667360,5040,5040,5040,5040,0
|
|
20241024,124100,8667360,5040,5040,5040,5040,0
|
|
20241024,124000,8667360,5040,5040,5040,5040,0
|
|
20241024,123900,8667360,5040,5040,5040,5040,0
|
|
20241024,123800,8667360,5040,5040,5040,5040,0
|
|
20241024,123700,8667360,5040,5040,5040,5040,0
|
|
20241024,123600,8667360,5040,5050,5050,5040,290
|
|
20241024,123500,7203780,5050,5050,5050,5050,0
|
|
20241024,123400,7203780,5050,5050,5050,5050,0
|
|
20241024,123300,7203780,5050,5050,5050,5050,0
|
|
20241024,123200,7203780,5050,5050,5050,5050,0
|
|
20241024,123100,7203780,5050,5050,5050,5050,0
|
|
20241024,123000,7203780,5050,5050,5050,5050,0
|
|
20241024,122900,7203780,5050,5050,5050,5050,0
|
|
20241024,122800,7203780,5050,5050,5050,5050,0
|
|
20241024,122700,7203780,5050,5050,5050,5050,0
|
|
20241024,122600,7203780,5050,5050,5050,5050,0
|
|
20241024,122500,7203780,5050,5050,5050,5050,56
|
|
20241024,122400,6920980,5050,5050,5050,5050,143
|
|
20241024,122300,6198830,5050,5050,5050,5050,0
|
|
20241024,122200,6198830,5050,5050,5050,5050,0
|
|
20241024,122100,6198830,5050,5050,5050,5050,0
|
|
20241024,122000,6198830,5050,5050,5050,5050,0
|
|
20241024,121900,6198830,5050,5050,5050,5050,0
|
|
20241024,121800,6198830,5050,5050,5050,5050,0
|
|
20241024,121700,6198830,5050,5050,5050,5050,0
|
|
20241024,121600,6198830,5050,5050,5050,5050,0
|
|
20241024,121500,6198830,5050,5050,5050,5050,0
|
|
20241024,121400,6198830,5050,5050,5050,5050,0
|
|
20241024,121300,6198830,5050,5050,5050,5050,0
|
|
20241024,121200,6198830,5050,5050,5050,5050,0
|
|
20241024,121100,6198830,5050,5050,5050,5050,0
|
|
20241024,121000,6198830,5050,5050,5050,5050,0
|
|
20241024,120900,6198830,5050,5050,5050,5050,0
|
|
20241024,120800,6198830,5050,5050,5050,5050,0
|
|
20241024,120700,6198830,5050,5050,5050,5050,0
|
|
20241024,120600,6198830,5050,5050,5050,5050,0
|
|
20241024,120500,6198830,5050,5050,5050,5050,0
|
|
20241024,120400,6198830,5050,5050,5050,5050,0
|
|
20241024,120300,6198830,5050,5050,5050,5050,0
|
|
20241024,120200,6198830,5050,5050,5050,5050,0
|
|
20241024,120100,6198830,5050,5050,5050,5050,0
|
|
20241024,120000,6198830,5050,5050,5050,5050,0
|
|
20241024,115900,6198830,5050,5050,5050,5050,0
|
|
20241024,115800,6198830,5050,5050,5050,5050,0
|
|
20241024,115700,6198830,5050,5050,5050,5050,0
|
|
20241024,115600,6198830,5050,5050,5050,5050,0
|
|
20241024,115500,6198830,5050,5050,5050,5050,0
|
|
20241024,115400,6198830,5050,5050,5050,5050,0
|
|
20241024,115300,6198830,5050,5050,5050,5050,0
|
|
20241024,115200,6198830,5050,5050,5050,5050,0
|
|
20241024,115100,6198830,5050,5050,5050,5050,0
|
|
20241024,115000,6198830,5050,5050,5050,5050,0
|
|
20241024,114900,6198830,5050,5050,5050,5050,0
|
|
20241024,114800,6198830,5050,5050,5050,5050,0
|
|
20241024,114700,6198830,5050,5050,5050,5050,0
|
|
20241024,114600,6198830,5050,5050,5050,5050,0
|
|
20241024,114500,6198830,5050,5050,5050,5050,0
|
|
20241024,114400,6198830,5050,5050,5050,5050,0
|
|
20241024,114300,6198830,5050,5050,5050,5050,0
|
|
20241024,114200,6198830,5050,5050,5050,5050,0
|
|
20241024,114100,6198830,5050,5050,5050,5050,0
|
|
20241024,114000,6198830,5050,5050,5050,5050,0
|
|
20241024,113900,6198830,5050,5050,5050,5050,0
|
|
20241024,113800,6198830,5050,5050,5050,5050,0
|
|
20241024,113700,6198830,5050,5050,5050,5050,0
|
|
20241024,113600,6198830,5050,5050,5050,5050,0
|
|
20241024,113500,6198830,5050,5050,5050,5050,0
|
|
20241024,113400,6198830,5050,5050,5050,5050,0
|
|
20241024,113300,6198830,5050,5050,5050,5050,0
|
|
20241024,113200,6198830,5050,5050,5050,5050,0
|
|
20241024,113100,6198830,5050,5050,5050,5050,0
|
|
20241024,113000,6198830,5050,5050,5050,5050,0
|
|
20241024,112900,6198830,5050,5050,5050,5050,0
|
|
20241024,112800,6198830,5050,5050,5050,5050,0
|
|
20241024,112700,6198830,5050,5050,5050,5050,0
|
|
20241024,112600,6198830,5050,5050,5050,5050,0
|
|
20241024,112500,6198830,5050,5050,5050,5050,0
|
|
20241024,112400,6198830,5050,5050,5050,5050,0
|
|
20241024,112300,6198830,5050,5050,5050,5050,0
|
|
20241024,112200,6198830,5050,5050,5050,5050,0
|
|
20241024,112100,6198830,5050,5050,5050,5050,2
|
|
20241024,112000,6188730,5050,5050,5050,5050,0
|
|
20241024,111900,6188730,5050,5050,5050,5050,0
|
|
20241024,111800,6188730,5050,5050,5050,5050,155
|
|
20241024,111700,5405980,5050,5050,5050,5050,0
|
|
20241024,111600,5405980,5050,5050,5050,5050,0
|
|
20241024,111500,5405980,5050,5050,5050,5050,0
|
|
20241024,111400,5405980,5050,5050,5050,5050,0
|
|
20241024,111300,5405980,5050,5050,5050,5050,0
|
|
20241024,111200,5405980,5050,5050,5050,5050,0
|
|
20241024,111100,5405980,5050,5050,5050,5050,0
|
|
20241024,111000,5405980,5050,5050,5050,5050,0
|
|
20241024,110900,5405980,5050,5050,5050,5050,0
|
|
20241024,110800,5405980,5050,5050,5050,5050,0
|
|
20241024,110700,5405980,5050,5050,5050,5050,41
|
|
20241024,110600,5198930,5040,5040,5040,5040,0
|
|
20241024,110500,5198930,5040,5040,5040,5040,0
|
|
20241024,110400,5198930,5040,5040,5040,5040,0
|
|
20241024,110300,5198930,5040,5040,5040,5040,1
|
|
20241024,110200,5193890,5050,5050,5050,5050,20
|
|
20241024,110100,5092890,5050,5050,5050,5050,20
|
|
20241024,110000,4991890,5040,5040,5040,5040,0
|
|
20241024,105900,4991890,5040,5040,5040,5040,0
|
|
20241024,105800,4991890,5040,5040,5040,5040,1
|
|
20241024,105700,4986850,5040,5040,5040,5040,0
|
|
20241024,105600,4986850,5040,5040,5040,5040,0
|
|
20241024,105500,4986850,5040,5040,5040,5040,0
|
|
20241024,105400,4986850,5040,5040,5040,5040,0
|
|
20241024,105300,4986850,5040,5040,5040,5040,0
|
|
20241024,105200,4986850,5040,5050,5050,5040,8
|
|
20241024,105100,4946460,5040,5040,5040,5040,0
|
|
20241024,105000,4946460,5040,5040,5040,5040,0
|
|
20241024,104900,4946460,5040,5040,5040,5040,0
|
|
20241024,104800,4946460,5040,5040,5040,5040,0
|
|
20241024,104700,4946460,5040,5040,5040,5040,0
|
|
20241024,104600,4946460,5040,5040,5040,5040,1
|
|
20241024,104500,4941420,5040,5040,5040,5040,0
|
|
20241024,104400,4941420,5040,5040,5040,5040,0
|
|
20241024,104300,4941420,5040,5040,5040,5040,0
|
|
20241024,104200,4941420,5040,5040,5040,5040,0
|
|
20241024,104100,4941420,5040,5040,5040,5040,1
|
|
20241024,104000,4936380,5050,5050,5050,5050,0
|
|
20241024,103900,4936380,5050,5050,5050,5050,0
|
|
20241024,103800,4936380,5050,5050,5050,5050,10
|
|
20241024,103700,4885880,5040,5040,5040,5040,0
|
|
20241024,103600,4885880,5040,5040,5040,5040,0
|
|
20241024,103500,4885880,5040,5040,5040,5040,1
|
|
20241024,103400,4880840,5050,5050,5050,5050,0
|
|
20241024,103300,4880840,5050,5050,5050,5050,0
|
|
20241024,103200,4880840,5050,5050,5050,5050,0
|
|
20241024,103100,4880840,5050,5050,5050,5050,158
|
|
20241024,103000,4082940,5040,5040,5040,5040,1
|
|
20241024,102900,4077900,5040,5040,5040,5040,0
|
|
20241024,102800,4077900,5040,5040,5040,5040,0
|
|
20241024,102700,4077900,5040,5040,5040,5040,0
|
|
20241024,102600,4077900,5040,5040,5040,5040,0
|
|
20241024,102500,4077900,5040,5040,5040,5040,0
|
|
20241024,102400,4077900,5040,5040,5040,5040,0
|
|
20241024,102300,4077900,5040,5040,5040,5040,1
|
|
20241024,102200,4072860,5050,5050,5050,5050,8
|
|
20241024,102100,4032460,5050,5050,5050,5050,0
|
|
20241024,102000,4032460,5050,5050,5050,5050,0
|
|
20241024,101900,4032460,5050,5050,5050,5050,0
|
|
20241024,101800,4032460,5050,5040,5050,5040,11
|
|
20241024,101700,3976920,5040,5040,5040,5040,0
|
|
20241024,101600,3976920,5040,5040,5040,5040,0
|
|
20241024,101500,3976920,5040,5040,5040,5040,0
|
|
20241024,101400,3976920,5040,5040,5040,5040,0
|
|
20241024,101300,3976920,5040,5040,5040,5040,0
|
|
20241024,101200,3976920,5040,5040,5040,5040,1
|
|
20241024,101100,3971880,5040,5040,5040,5040,0
|
|
20241024,101000,3971880,5040,5040,5040,5040,40
|
|
20241024,100900,3770280,5050,5050,5050,5050,0
|
|
20241024,100800,3770280,5050,5050,5050,5050,0
|
|
20241024,100700,3770280,5050,5050,5050,5050,205
|
|
20241024,100600,2735030,5060,5060,5060,5060,5
|
|
20241024,100500,2709730,5050,5050,5050,5050,0
|
|
20241024,100400,2709730,5050,5050,5050,5050,0
|
|
20241024,100300,2709730,5050,5050,5050,5050,0
|
|
20241024,100200,2709730,5050,5050,5050,5050,0
|
|
20241024,100100,2709730,5050,5050,5050,5050,1
|
|
20241024,100000,2704680,5060,5060,5060,5060,0
|
|
20241024,095900,2704680,5060,5060,5060,5060,0
|
|
20241024,095800,2704680,5060,5060,5060,5060,0
|
|
20241024,095700,2704680,5060,5060,5060,5060,48
|
|
20241024,095600,2461800,5060,5060,5060,5060,0
|
|
20241024,095500,2461800,5060,5060,5060,5060,1
|
|
20241024,095400,2456740,5050,5050,5050,5050,0
|
|
20241024,095300,2456740,5050,5050,5050,5050,0
|
|
20241024,095200,2456740,5050,5050,5050,5050,0
|
|
20241024,095100,2456740,5050,5050,5050,5050,0
|
|
20241024,095000,2456740,5050,5050,5050,5050,1
|
|
20241024,094900,2451690,5050,5050,5050,5050,0
|
|
20241024,094800,2451690,5050,5050,5050,5050,0
|
|
20241024,094700,2451690,5050,5050,5050,5050,0
|
|
20241024,094600,2451690,5050,5050,5050,5050,0
|
|
20241024,094500,2451690,5050,5050,5050,5050,0
|
|
20241024,094400,2451690,5050,5050,5050,5050,1
|
|
20241024,094300,2446640,5070,5070,5070,5070,0
|
|
20241024,094200,2446640,5070,5070,5070,5070,0
|
|
20241024,094100,2446640,5070,5070,5070,5070,1
|
|
20241024,094000,2441570,5050,5050,5050,5050,0
|
|
20241024,093900,2441570,5050,5050,5050,5050,0
|
|
20241024,093800,2441570,5050,5050,5050,5050,1
|
|
20241024,093700,2436520,5050,5050,5050,5050,0
|
|
20241024,093600,2436520,5050,5050,5050,5050,0
|
|
20241024,093500,2436520,5050,5060,5060,5050,5
|
|
20241024,093400,2411230,5050,5050,5050,5050,0
|
|
20241024,093300,2411230,5050,5050,5050,5050,1
|
|
20241024,093200,2406180,5060,5050,5060,5050,25
|
|
20241024,093100,2279910,5060,5060,5060,5060,0
|
|
20241024,093000,2279910,5060,5060,5060,5060,6
|
|
20241024,092900,2249550,5070,5070,5070,5070,0
|
|
20241024,092800,2249550,5070,5070,5070,5070,3
|
|
20241024,092700,2234340,5050,5050,5050,5050,1
|
|
20241024,092600,2229290,5050,5050,5050,5050,0
|
|
20241024,092500,2229290,5050,5050,5050,5050,0
|
|
20241024,092400,2229290,5050,5050,5050,5050,0
|
|
20241024,092300,2229290,5050,5050,5050,5050,0
|
|
20241024,092200,2229290,5050,5050,5050,5050,0
|
|
20241024,092100,2229290,5050,5050,5050,5050,1
|
|
20241024,092000,2224240,5050,5050,5050,5050,0
|
|
20241024,091900,2224240,5050,5050,5050,5050,0
|
|
20241024,091800,2224240,5050,5050,5050,5050,0
|
|
20241024,091700,2224240,5050,5060,5060,5050,200
|
|
20241024,091600,1213330,5080,5080,5080,5080,19
|
|
20241024,091500,1116810,5080,5080,5080,5080,0
|
|
20241024,091400,1116810,5080,5080,5080,5080,0
|
|
20241024,091300,1116810,5080,5080,5080,5080,0
|
|
20241024,091200,1116810,5080,5080,5080,5080,0
|
|
20241024,091100,1116810,5080,5080,5080,5080,0
|
|
20241024,091000,1116810,5080,5080,5080,5080,1
|
|
20241024,090900,1111730,5080,5080,5080,5080,0
|
|
20241024,090800,1111730,5080,5080,5080,5080,0
|
|
20241024,090700,1111730,5080,5080,5080,5080,60
|
|
20241024,090600,806930,5080,5080,5080,5080,13
|
|
20241024,090500,740890,5090,5090,5090,5090,0
|
|
20241024,090400,740890,5090,5090,5090,5090,40
|
|
20241024,090300,537290,5090,5090,5090,5090,14
|
|
20241024,090200,466030,5110,5110,5110,5110,0
|
|
20241024,090100,466030,5110,5110,5110,5110,0
|
|
20241024,090000,466030,5110,5110,5110,5110,40
|